iShares MSCI Ireland ETF (EIRL)

NYSEARCA: EIRL · Real-Time Price · USD

79.90

+0.39 (0.49%)

At close: Jul 30, 2026, 4:00 PM EDT

79.92

+0.02 (0.03%)

After-hours: Jul 30, 2026, 8:00 PM EDT

EIRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	79.52	79.92	79.42	79.90	79.90	0.49%	40,653
Jul 29, 2026	80.02	80.02	79.51	79.51	79.51	-1.30%	1,980
Jul 28, 2026	80.33	80.62	80.27	80.56	80.56	1.12%	2,130
Jul 27, 2026	79.57	79.81	79.50	79.67	79.67	1.07%	6,069
Jul 24, 2026	78.73	79.22	78.73	78.82	78.82	0.66%	2,075
Jul 23, 2026	78.43	78.55	78.27	78.30	78.30	-1.51%	1,169
Jul 22, 2026	79.68	79.68	79.43	79.50	79.50	0.31%	5,464
Jul 21, 2026	78.58	79.31	78.58	79.26	79.26	2.04%	3,628
Jul 20, 2026	78.52	78.52	77.67	77.67	77.67	-1.16%	2,518
Jul 17, 2026	78.16	78.75	78.16	78.59	78.59	-1.20%	3,078
Jul 16, 2026	79.19	79.65	79.19	79.54	79.54	-0.09%	1,348
Jul 15, 2026	78.96	79.68	78.96	79.61	79.61	1.26%	1,045
Jul 14, 2026	78.40	78.80	78.40	78.62	78.62	0.27%	1,563
Jul 13, 2026	78.94	78.94	78.34	78.41	78.41	-0.88%	3,824
Jul 10, 2026	79.13	79.22	79.02	79.10	79.10	-0.09%	2,152
Jul 9, 2026	78.84	79.19	78.62	79.17	79.17	0.05%	4,253
Jul 8, 2026	79.26	79.26	78.32	79.13	79.13	-0.43%	6,893
Jul 7, 2026	79.92	79.93	79.34	79.47	79.47	-0.50%	4,441
Jul 6, 2026	79.77	79.97	79.24	79.87	79.87	0.45%	8,754
Jul 2, 2026	79.67	79.67	79.06	79.51	79.51	1.30%	19,375
Jul 1, 2026	77.59	79.48	77.59	78.49	78.49	0.18%	54,825
Jun 30, 2026	78.61	78.61	78.30	78.35	78.35	-0.28%	1,465
Jun 29, 2026	78.60	78.60	78.25	78.56	78.56	0.04%	5,692
Jun 26, 2026	78.53	78.53	78.53	78.53	78.53	0.41%	513
Jun 25, 2026	78.54	78.54	78.21	78.21	78.21	0.90%	1,497
Jun 24, 2026	76.93	77.76	76.93	77.51	77.51	0.80%	1,103
Jun 23, 2026	77.26	77.26	75.65	76.90	76.90	-1.20%	268,572
Jun 22, 2026	78.57	78.57	77.64	77.83	77.83	0.67%	3,995
Jun 18, 2026	77.37	77.47	77.31	77.31	77.31	0.18%	3,793
Jun 17, 2026	77.70	78.09	76.99	77.17	77.17	-0.59%	3,437
Jun 16, 2026	77.62	77.75	77.55	77.63	77.63	0.73%	3,791
Jun 15, 2026	77.61	77.86	77.07	77.07	77.07	-0.48%	3,241
Jun 12, 2026	78.52	78.58	77.86	78.58	77.44	0.50%	2,517
Jun 11, 2026	77.11	78.19	77.11	78.19	77.05	2.18%	1,250
Jun 10, 2026	76.88	76.93	76.16	76.52	75.41	-0.06%	7,397
Jun 9, 2026	77.33	77.33	76.21	76.57	75.46	0.85%	3,898
Jun 8, 2026	76.22	76.29	75.92	75.93	74.82	-0.48%	30,123
Jun 5, 2026	77.29	77.29	76.24	76.29	75.18	-1.24%	7,527
Jun 4, 2026	77.19	77.41	77.15	77.25	76.13	1.23%	32,071
Jun 3, 2026	76.50	76.50	76.32	76.32	75.20	-0.80%	2,826
Jun 2, 2026	76.81	77.07	76.81	76.93	75.81	0.20%	3,058
Jun 1, 2026	75.62	79.00	75.62	76.78	75.66	0.99%	269,407
May 29, 2026	76.52	76.82	76.03	76.03	74.92	-0.23%	16,773
May 28, 2026	75.72	76.47	75.72	76.21	75.10	0.49%	2,326
May 27, 2026	76.24	76.32	75.73	75.83	74.73	0.49%	4,540
May 26, 2026	76.16	76.27	75.38	75.46	74.36	0.71%	5,505
May 22, 2026	74.61	75.15	74.61	74.93	73.84	0.44%	3,175
May 21, 2026	74.12	74.60	74.01	74.60	73.52	0.57%	4,356
May 20, 2026	72.40	74.18	72.40	74.18	73.10	2.06%	3,986
May 19, 2026	73.37	73.37	72.67	72.68	71.62	-1.25%	1,714