iShares MSCI Ireland ETF (EIRL) Historical Stock Data
67.80 ↑0.75 (1.12%)
As of April 26, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, EIRL is down -0.11% a day on average. There have been 14 days where iShares MSCI Ireland ETF closed green and 16 days where EIRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 67.72 | 67.80 | ↑$0.08 (0.12%) | 67.72 | 67.80 | 1.28K |
| 2024-04-25 | 67.31 | 67.05 | ↓$0.26 (-0.39%) | 66.67 | 67.38 | 4.07K |
| 2024-04-24 | 67.63 | 67.44 | ↓$0.19 (-0.28%) | 67.23 | 67.63 | 2.21K |
| 2024-04-23 | 67.74 | 67.84 | ↑$0.10 (0.15%) | 67.74 | 67.84 | 1.91K |
| 2024-04-22 | 66.33 | 66.80 | ↑$0.47 (0.71%) | 66.33 | 66.80 | 3.42K |
| 2024-04-19 | 65.75 | 65.80 | ↑$0.05 (0.08%) | 65.75 | 66.00 | 6K |
| 2024-04-18 | 65.76 | 65.75 | ↓$0.02 (-0.02%) | 65.75 | 66.01 | 4.46K |
| 2024-04-17 | 65.72 | 65.57 | ↓$0.15 (-0.22%) | 65.43 | 65.72 | 9.47K |
| 2024-04-16 | 65.68 | 65.50 | ↓$0.17 (-0.26%) | 65.50 | 65.68 | 1.58K |
| 2024-04-15 | 67.18 | 66.21 | ↓$0.97 (-1.44%) | 66.01 | 67.18 | 9.05K |
| 2024-04-12 | 67.55 | 66.75 | ↓$0.80 (-1.18%) | 66.75 | 67.55 | 4.59K |
| 2024-04-11 | 68.15 | 68.49 | ↑$0.34 (0.51%) | 67.97 | 68.60 | 8.35K |
| 2024-04-10 | 68.49 | 68.23 | ↓$0.26 (-0.37%) | 68.14 | 68.50 | 23.39K |
| 2024-04-09 | 69.63 | 69.02 | ↓$0.61 (-0.88%) | 68.70 | 69.63 | 5.46K |
| 2024-04-08 | 69.17 | 69.44 | ↑$0.27 (0.39%) | 69.17 | 69.65 | 2.87K |
| 2024-04-05 | 68.38 | 68.92 | ↑$0.54 (0.79%) | 68.38 | 69.19 | 2.85K |
| 2024-04-04 | 69.00 | 68.09 | ↓$0.91 (-1.32%) | 68.08 | 69.22 | 28.71K |
| 2024-04-03 | 68.42 | 68.94 | ↑$0.52 (0.76%) | 68.42 | 68.94 | 5.28K |
| 2024-04-02 | 68.61 | 67.97 | ↓$0.64 (-0.93%) | 67.96 | 68.61 | 9.82K |
| 2024-04-01 | 69.57 | 69.03 | ↓$0.54 (-0.77%) | 69.01 | 69.57 | 3.04K |
| 2024-03-28 | 69.40 | 69.34 | ↓$0.06 (-0.08%) | 69.16 | 69.43 | 10.21K |
| 2024-03-27 | 68.91 | 68.98 | ↑$0.07 (0.10%) | 68.83 | 68.98 | 1.88K |
| 2024-03-26 | 68.90 | 68.86 | ↓$0.04 (-0.05%) | 68.74 | 69.04 | 3.05K |
| 2024-03-25 | 68.73 | 68.46 | ↓$0.27 (-0.39%) | 68.38 | 68.73 | 7.19K |
| 2024-03-22 | 68.90 | 68.79 | ↓$0.11 (-0.17%) | 68.68 | 69.01 | 2.62K |
| 2024-03-21 | 69.28 | 69.36 | ↑$0.08 (0.11%) | 69.28 | 69.40 | 1.39K |
| 2024-03-20 | 68.58 | 69.36 | ↑$0.78 (1.14%) | 68.50 | 69.36 | 12.55K |
| 2024-03-19 | 68.49 | 68.61 | ↑$0.13 (0.18%) | 68.49 | 68.73 | 3.54K |
| 2024-03-18 | 68.46 | 68.48 | ↑$0.02 (0.03%) | 68.46 | 68.77 | 6.72K |
| 2024-03-15 | 68.55 | 68.76 | ↑$0.21 (0.31%) | 68.41 | 68.76 | 3.65K |
Create an account or log in to view more rows.
$EIRL Now I'm worried....
$EIRL i am trading for a better future!
$EIRL futes cooperating!
$EIRL you wanna be a successful trader close your trades green
$EIRL bull flag
breakout!
$EIRL Dumping started...
Get out while you can...
$EIRL love when bulls come out
$EIRL we going up from here
$EIRL I can wait.
$EIRL go time