iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
66.90
+0.32 (0.47%)
Jun 27, 2025, 4:00 PM - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.00 | 67.00 | 66.74 | 66.90 | 66.90 | 0.48% | 2,998 |
| Jun 26, 2025 | 66.62 | 66.62 | 66.31 | 66.58 | 66.58 | 1.40% | 2,719 |
| Jun 25, 2025 | 65.67 | 65.86 | 65.66 | 65.66 | 65.66 | -0.57% | 998 |
| Jun 24, 2025 | 65.96 | 66.04 | 65.96 | 66.04 | 66.04 | 1.49% | 1,077 |
| Jun 23, 2025 | 64.54 | 65.07 | 64.50 | 65.07 | 65.07 | -0.46% | 5,836 |
| Jun 20, 2025 | 65.32 | 65.66 | 65.10 | 65.37 | 65.37 | 0.09% | 18,343 |
| Jun 18, 2025 | 65.56 | 65.75 | 65.31 | 65.31 | 65.31 | 0.67% | 5,363 |
| Jun 17, 2025 | 65.86 | 65.89 | 64.87 | 64.88 | 64.88 | -2.28% | 10,385 |
| Jun 16, 2025 | 66.37 | 66.58 | 66.37 | 66.39 | 66.39 | -1.23% | 1,176 |
| Jun 13, 2025 | 67.70 | 67.70 | 67.06 | 67.22 | 65.98 | -1.61% | 4,136 |
| Jun 12, 2025 | 68.22 | 68.53 | 68.13 | 68.32 | 67.06 | 0.42% | 5,657 |
| Jun 11, 2025 | 68.01 | 68.27 | 67.83 | 68.03 | 66.78 | 0.13% | 1,961 |
| Jun 10, 2025 | 67.53 | 67.98 | 67.53 | 67.94 | 66.69 | 0.80% | 2,654 |
| Jun 9, 2025 | 66.76 | 67.47 | 66.76 | 67.40 | 66.16 | 0.67% | 16,711 |
| Jun 6, 2025 | 66.89 | 66.95 | 66.79 | 66.95 | 65.72 | 0.46% | 2,657 |
| Jun 5, 2025 | 66.79 | 66.88 | 66.60 | 66.64 | 65.41 | 0.98% | 1,995 |
| Jun 4, 2025 | 66.04 | 66.04 | 66.00 | 66.00 | 64.78 | 0.11% | 734 |
| Jun 3, 2025 | 65.87 | 66.01 | 65.76 | 65.92 | 64.71 | -0.45% | 3,539 |
| Jun 2, 2025 | 65.69 | 66.22 | 65.69 | 66.22 | 65.00 | 0.75% | 2,211 |
| May 30, 2025 | 65.62 | 65.80 | 65.33 | 65.73 | 64.52 | -0.19% | 2,611 |
| May 29, 2025 | 65.75 | 65.85 | 65.60 | 65.85 | 64.64 | 0.90% | 3,693 |
| May 28, 2025 | 65.38 | 65.42 | 65.26 | 65.26 | 64.06 | -0.18% | 1,850 |
| May 27, 2025 | 64.87 | 65.58 | 64.87 | 65.38 | 64.17 | 1.81% | 2,293 |
| May 23, 2025 | 63.95 | 64.22 | 63.95 | 64.21 | 63.03 | 0.19% | 2,017 |
| May 22, 2025 | 63.85 | 64.32 | 63.85 | 64.09 | 62.91 | -0.05% | 3,781 |
| May 21, 2025 | 65.08 | 65.09 | 64.06 | 64.12 | 62.94 | -1.09% | 3,058 |
| May 20, 2025 | 64.56 | 64.83 | 64.56 | 64.83 | 63.63 | 1.42% | 1,771 |
| May 19, 2025 | 63.62 | 63.92 | 63.58 | 63.92 | 62.74 | 1.38% | 5,169 |
| May 16, 2025 | 63.08 | 63.13 | 62.95 | 63.05 | 61.89 | 0.28% | 4,784 |
| May 15, 2025 | 63.07 | 63.07 | 62.74 | 62.88 | 61.72 | 0.01% | 1,572 |
| May 14, 2025 | 63.18 | 63.18 | 62.87 | 62.87 | 61.71 | -0.20% | 1,293 |
| May 13, 2025 | 63.14 | 63.14 | 62.85 | 63.00 | 61.83 | 0.17% | 4,109 |
| May 12, 2025 | 64.03 | 64.03 | 62.55 | 62.89 | 61.73 | 0.30% | 1,521 |
| May 9, 2025 | 63.47 | 63.47 | 62.69 | 62.70 | 61.55 | 0.27% | 1,254 |
| May 8, 2025 | 63.29 | 63.29 | 62.50 | 62.54 | 61.38 | -0.08% | 2,766 |
| May 7, 2025 | 62.50 | 62.81 | 62.38 | 62.59 | 61.43 | 1.09% | 29,433 |
| May 6, 2025 | 61.75 | 62.45 | 61.75 | 61.92 | 60.77 | -0.86% | 1,131 |
| May 5, 2025 | 62.54 | 62.76 | 62.45 | 62.45 | 61.30 | 0.14% | 2,188 |
| May 2, 2025 | 62.56 | 62.56 | 62.37 | 62.37 | 61.22 | 1.25% | 1,324 |
| May 1, 2025 | 61.43 | 61.60 | 61.38 | 61.60 | 60.46 | -0.12% | 5,983 |
| Apr 30, 2025 | 61.52 | 61.67 | 61.36 | 61.67 | 60.53 | 0.60% | 4,779 |
| Apr 29, 2025 | 60.97 | 61.30 | 60.97 | 61.30 | 60.17 | 1.20% | 879 |
| Apr 28, 2025 | 60.25 | 60.58 | 60.25 | 60.58 | 59.46 | 0.42% | 1,802 |
| Apr 25, 2025 | 60.18 | 60.32 | 60.10 | 60.32 | 59.21 | 0.32% | 1,503 |
| Apr 24, 2025 | 60.01 | 60.13 | 60.01 | 60.13 | 59.02 | 1.25% | 1,276 |
| Apr 23, 2025 | 60.34 | 60.34 | 59.39 | 59.39 | 58.29 | 1.03% | 3,744 |
| Apr 22, 2025 | 58.32 | 58.92 | 58.32 | 58.78 | 57.69 | 0.96% | 3,826 |
| Apr 21, 2025 | 58.39 | 58.99 | 57.66 | 58.22 | 57.15 | -0.77% | 7,072 |
| Apr 17, 2025 | 58.97 | 58.97 | 58.45 | 58.67 | 57.59 | 0.15% | 2,993 |
| Apr 16, 2025 | 59.06 | 59.40 | 58.56 | 58.58 | 57.50 | -0.48% | 5,016 |