iShares MSCI Ireland ETF (EIRL) Historical Stock Data

73.71 ↑0.35 (0.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EIRL is up 0.23% a day on average. There have been 19 days where iShares MSCI Ireland ETF closed green and 11 days where EIRL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	73.55	73.71	↑$0.16 (0.21%)	73.55	73.77	2.01K
2025-12-17	73.21	73.35	↑$0.14 (0.20%)	73.21	73.48	1.86K
2025-12-16	73.57	73.67	↑$0.10 (0.13%)	73.57	73.88	2.30K
2025-12-15	74.61	74.43	↓$0.18 (-0.24%)	74.30	74.64	3.44K
2025-12-12	73.90	73.86	↓$0.04 (-0.05%)	73.85	73.97	3.72K
2025-12-11	73.18	74.30	↑$1.12 (1.53%)	73.18	74.34	1.41K
2025-12-10	72.07	72.97	↑$0.90 (1.25%)	72.07	72.97	4.80K
2025-12-09	72.41	72.32	↓$0.09 (-0.12%)	72.30	72.70	9.17K
2025-12-08	72.61	72.33	↓$0.28 (-0.39%)	72.22	72.61	10.84K
2025-12-05	72.87	72.42	↓$0.45 (-0.62%)	72.42	72.87	3.59K
2025-12-04	72.56	72.37	↓$0.19 (-0.26%)	72.18	72.56	2.39K
2025-12-03	72.69	72.81	↑$0.12 (0.17%)	72.69	72.81	2.14K
2025-12-02	72.45	72.64	↑$0.19 (0.26%)	72.45	72.69	17.37K
2025-12-01	72.55	73.19	↑$0.64 (0.88%)	72.55	73.58	23.95K
2025-11-28	72.16	72.84	↑$0.68 (0.94%)	72.16	72.84	1.47K
2025-11-26	71.51	71.95	↑$0.44 (0.62%)	71.50	71.95	1.20K
2025-11-25	70.41	71.42	↑$1.01 (1.44%)	70.41	71.51	13.54K
2025-11-24	69.46	69.63	↑$0.17 (0.24%)	69.22	69.63	3.88K
2025-11-21	67.92	68.94	↑$1.02 (1.50%)	67.92	68.94	5.35K
2025-11-20	68.00	66.95	↓$1.05 (-1.55%)	66.95	68.00	3K
2025-11-19	68.43	68.19	↓$0.24 (-0.36%)	67.99	68.48	2.39K
2025-11-18	67.78	67.83	↑$0.05 (0.07%)	67.57	68.08	3.56K
2025-11-17	69.20	68.85	↓$0.35 (-0.51%)	68.51	69.20	5.29K
2025-11-14	69.91	69.92	↑$0.01 (0.01%)	69.91	69.95	1.68K
2025-11-13	70.66	70.64	↓$0.02 (-0.02%)	70.60	71.02	1.67K
2025-11-12	70.81	71.01	↑$0.20 (0.29%)	70.81	71.04	1.60K
2025-11-11	70.53	70.70	↑$0.17 (0.24%)	70.42	70.84	1.57K
2025-11-10	69.18	69.78	↑$0.60 (0.86%)	69.18	69.88	19.04K
2025-11-07	68.34	68.28	↓$0.06 (-0.08%)	68.28	68.66	3.26K
2025-11-06	68.50	68.77	↑$0.27 (0.39%)	68.50	68.95	2.19K