Skip to main content
logo
iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
73.85
+0.37 (0.50%)
Jan 16, 2026, 4:00 PM EST - Market closed

EIRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202673.8373.8573.6073.8573.850.50%5,868
Jan 15, 202673.4573.7973.3373.4873.480.16%3,052
Jan 14, 202673.5373.5373.2173.3673.36-0.08%3,462
Jan 13, 202673.6873.6873.2873.4273.42-0.56%2,850
Jan 12, 202673.9374.0373.6673.8373.83-0.06%7,782
Jan 9, 202674.2174.2173.5773.8873.88-0.08%1,816
Jan 8, 202673.5774.0073.5073.9373.930.27%5,696
Jan 7, 202673.8474.0373.5273.7373.73-0.79%15,911
Jan 6, 202673.9774.3273.9774.3274.32-0.20%7,586
Jan 5, 202673.9974.5273.6774.4774.470.48%7,455
Jan 2, 202673.5874.2873.5274.1174.110.81%9,300
Dec 31, 202573.4873.6573.1773.5173.51-0.21%3,382
Dec 30, 202573.7173.9473.6773.6773.670.17%4,949
Dec 29, 202574.0374.0373.5473.5473.54-0.60%7,330
Dec 26, 202574.2274.4773.8573.9973.99-0.46%7,210
Dec 24, 202574.0274.3373.8074.3374.33-0.02%2,511
Dec 23, 202574.0074.3773.4074.3474.340.29%8,502
Dec 22, 202573.7774.1673.2574.1374.130.39%6,974
Dec 19, 202573.8174.1473.6873.8473.840.18%2,261
Dec 18, 202573.5573.7773.5573.7173.710.48%2,009
Dec 17, 202573.2173.4873.2173.3573.35-0.43%1,863
Dec 16, 202573.5773.8873.5773.6773.67-1.03%2,301
Dec 15, 202574.6174.6474.3074.4373.690.77%3,652
Dec 12, 202573.9074.0273.8573.8673.12-0.59%3,784
Dec 11, 202573.1874.3473.1874.3073.561.82%1,408
Dec 10, 202572.0772.9772.0772.9772.240.90%4,795
Dec 9, 202572.4172.7072.1172.3271.60-0.01%9,181
Dec 8, 202572.6172.6172.2272.3371.60-0.13%10,843
Dec 5, 202572.8772.8772.4272.4271.700.07%3,590
Dec 4, 202572.5672.5672.1872.3771.65-0.60%2,385
Dec 3, 202572.6972.8272.6972.8172.080.23%2,628
Dec 2, 202572.4572.7072.1472.6471.91-0.75%17,605
Dec 1, 202572.5573.5872.5573.1972.460.48%23,952
Nov 28, 202572.1672.8472.1672.8472.111.24%1,467
Nov 26, 202571.5172.1071.5071.9571.230.74%1,215
Nov 25, 202570.4171.5170.4171.4270.712.58%13,537
Nov 24, 202569.4669.6369.2269.6368.931.00%3,990
Nov 21, 202567.9268.9467.9268.9468.252.98%5,348
Nov 20, 202568.0068.0066.9566.9566.28-1.82%3,262
Nov 19, 202568.4368.4867.9968.1967.510.53%2,549
Nov 18, 202567.7868.0867.4367.8367.15-1.48%3,873
Nov 17, 202569.2069.2068.5168.8568.16-1.53%9,798
Nov 14, 202569.9169.9569.9169.9269.22-1.03%1,677
Nov 13, 202570.6671.0370.6070.6569.94-0.52%1,742
Nov 12, 202570.8171.0470.8171.0170.300.45%1,601
Nov 11, 202570.5370.8470.4270.7069.991.32%1,606
Nov 10, 202569.1869.8869.1869.7869.082.19%19,038
Nov 7, 202568.3468.6668.2868.2867.60-0.71%14,814
Nov 6, 202568.5068.9668.5068.7768.08-0.43%2,187
Nov 5, 202568.6069.0768.5769.0768.380.82%1,054