iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
68.31
-0.18 (-0.26%)
Jul 25, 2025, 4:00 PM - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 67.83 | 68.31 | 67.83 | 68.31 | 68.31 | -0.27% | 2,507 |
| Jul 24, 2025 | 69.02 | 69.02 | 68.49 | 68.49 | 68.49 | 0.08% | 6,686 |
| Jul 23, 2025 | 67.41 | 68.44 | 67.41 | 68.44 | 68.44 | 1.70% | 12,466 |
| Jul 22, 2025 | 65.96 | 67.30 | 65.96 | 67.30 | 67.30 | 1.58% | 14,848 |
| Jul 21, 2025 | 65.99 | 66.36 | 65.67 | 66.25 | 66.25 | 1.74% | 7,265 |
| Jul 18, 2025 | 65.66 | 65.66 | 65.12 | 65.12 | 65.12 | -1.02% | 4,281 |
| Jul 17, 2025 | 65.48 | 65.80 | 65.48 | 65.79 | 65.79 | 0.23% | 8,004 |
| Jul 16, 2025 | 65.38 | 65.64 | 65.20 | 65.64 | 65.64 | 0.14% | 9,693 |
| Jul 15, 2025 | 66.36 | 66.36 | 65.55 | 65.55 | 65.55 | -1.10% | 14,136 |
| Jul 14, 2025 | 66.17 | 66.28 | 66.15 | 66.28 | 66.28 | -0.68% | 26,959 |
| Jul 11, 2025 | 66.74 | 66.92 | 66.70 | 66.73 | 66.73 | -1.00% | 3,807 |
| Jul 10, 2025 | 67.21 | 67.45 | 67.21 | 67.41 | 67.41 | -0.11% | 1,892 |
| Jul 9, 2025 | 67.46 | 67.48 | 67.39 | 67.48 | 67.48 | 0.28% | 901 |
| Jul 8, 2025 | 66.97 | 67.51 | 66.97 | 67.30 | 67.30 | 0.50% | 1,171 |
| Jul 7, 2025 | 66.93 | 67.09 | 66.78 | 66.96 | 66.96 | -0.46% | 4,482 |
| Jul 3, 2025 | 67.32 | 67.32 | 67.27 | 67.27 | 67.27 | 0.19% | 877 |
| Jul 2, 2025 | 66.46 | 67.15 | 66.46 | 67.15 | 67.15 | -0.22% | 9,228 |
| Jul 1, 2025 | 66.78 | 67.31 | 66.78 | 67.29 | 67.29 | 0.31% | 3,234 |
| Jun 30, 2025 | 66.85 | 67.08 | 66.52 | 67.08 | 67.08 | 0.28% | 3,087 |
| 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 |