iShares MSCI Ireland ETF (EIRL) Historical Stock Data
68.51 ↑1.71 (2.56%)
As of July 22, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, EIRL is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 68.18 | 68.51 | ↑$0.33 (0.49%) | 68.18 | 68.51 | 2.05K |
| 2024-07-25 | 65.96 | 66.80 | ↑$0.84 (1.27%) | 65.96 | 67.57 | 1.59K |
| 2024-07-24 | 68.07 | 67.58 | ↓$0.49 (-0.72%) | 67.58 | 68.18 | 3.21K |
| 2024-07-23 | 68.50 | 68.21 | ↓$0.29 (-0.42%) | 68.21 | 68.50 | 2.15K |
| 2024-07-22 | 68.33 | 69.09 | ↑$0.76 (1.11%) | 68.33 | 69.09 | 1.53K |
| 2024-07-19 | 68.50 | 68.62 | ↑$0.12 (0.18%) | 68.50 | 68.62 | 2.36K |
| 2024-07-18 | 69.54 | 68.93 | ↓$0.61 (-0.88%) | 68.73 | 69.61 | 3.93K |
| 2024-07-17 | 70.13 | 69.08 | ↓$1.05 (-1.50%) | 69.04 | 70.13 | 4.10K |
| 2024-07-16 | 69.06 | 70.34 | ↑$1.28 (1.85%) | 69.06 | 70.37 | 6.97K |
| 2024-07-15 | 69.34 | 69.08 | ↓$0.26 (-0.38%) | 69.06 | 69.34 | 1.32K |
| 2024-07-12 | 69.24 | 69.07 | ↓$0.17 (-0.24%) | 68.89 | 69.33 | 7.64K |
| 2024-07-11 | 68.70 | 68.74 | ↑$0.04 (0.05%) | 68.70 | 68.87 | 1.69K |
| 2024-07-10 | 67.21 | 67.70 | ↑$0.49 (0.72%) | 67.16 | 67.70 | 4.96K |
| 2024-07-09 | 66.72 | 66.78 | ↑$0.06 (0.08%) | 66.52 | 66.78 | 4.20K |
| 2024-07-08 | 66.89 | 66.79 | ↓$0.10 (-0.14%) | 66.64 | 67.04 | 5.30K |
| 2024-07-05 | 66.10 | 66.55 | ↑$0.45 (0.68%) | 66.04 | 66.77 | 4.44K |
| 2024-07-03 | 65.70 | 65.94 | ↑$0.24 (0.37%) | 65.65 | 65.96 | 5.30K |
| 2024-07-02 | 64.46 | 64.90 | ↑$0.44 (0.69%) | 64.46 | 64.94 | 14.69K |
| 2024-07-01 | 65.21 | 64.63 | ↓$0.58 (-0.90%) | 64.51 | 65.21 | 1.74K |
| 2024-06-28 | 64.58 | 64.41 | ↓$0.17 (-0.26%) | 64.33 | 64.90 | 2.39K |
| 2024-06-27 | 64.84 | 64.83 | ↓$0.01 (-0.02%) | 64.71 | 64.88 | 5.63K |
| 2024-06-26 | 65.16 | 64.89 | ↓$0.27 (-0.42%) | 64.80 | 65.16 | 2.03K |
| 2024-06-25 | 65.30 | 65.51 | ↑$0.21 (0.32%) | 65.24 | 65.51 | 1.42K |
| 2024-06-24 | 65.45 | 65.38 | ↓$0.07 (-0.10%) | 65.38 | 65.57 | 2.93K |
| 2024-06-21 | 65.39 | 65.34 | ↓$0.05 (-0.08%) | 65.21 | 65.39 | 39.13K |
| 2024-06-20 | 65.91 | 65.89 | ↓$0.02 (-0.03%) | 65.89 | 66.15 | 1.74K |
| 2024-06-18 | 65.79 | 65.92 | ↑$0.14 (0.21%) | 65.73 | 66.18 | 4.09K |
| 2024-06-17 | 64.80 | 65.99 | ↑$1.19 (1.84%) | 64.65 | 65.99 | 20.33K |
| 2024-06-14 | 65.37 | 64.84 | ↓$0.54 (-0.82%) | 64.37 | 65.37 | 54.02K |
| 2024-06-13 | 67.17 | 66.57 | ↓$0.60 (-0.89%) | 66.17 | 67.17 | 7.76K |
Create an account or log in to view more rows.
$EIRL my hands are made out of diamonds
$EIRL looking ready to breakout soon.
$EIRL buying all the dips.
$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