iShares MSCI Ireland ETF (EIRL) Historical Stock Data
69.34 ↑0.36 (0.52%)
As of March 28, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, EIRL is up 0.09% a day on average. There have been 16 days where iShares MSCI Ireland ETF closed green and 14 days where EIRL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 67.90 | 67.82 | ↓$0.08 (-0.11%) | 67.78 | 67.90 | 1.85K |
2024-03-13 | 68.45 | 68.29 | ↓$0.16 (-0.24%) | 68.20 | 68.45 | 4.53K |
2024-03-12 | 68.13 | 68.57 | ↑$0.44 (0.64%) | 67.91 | 68.57 | 6.90K |
2024-03-11 | 68.23 | 67.98 | ↓$0.26 (-0.37%) | 67.76 | 68.23 | 1.93K |
2024-03-08 | 68.67 | 68.07 | ↓$0.60 (-0.87%) | 68.07 | 68.67 | 1.79K |
2024-03-07 | 68.00 | 68.40 | ↑$0.40 (0.59%) | 68.00 | 68.44 | 5.59K |
2024-03-06 | 67.82 | 67.77 | ↓$0.05 (-0.07%) | 67.68 | 68.00 | 36.28K |
2024-03-05 | 66.61 | 66.94 | ↑$0.33 (0.50%) | 66.61 | 66.94 | 4.84K |
2024-03-04 | 66.63 | 66.67 | ↑$0.04 (0.07%) | 66.44 | 66.67 | 1.91K |
2024-03-01 | 66.07 | 66.37 | ↑$0.30 (0.45%) | 66.06 | 66.40 | 3.29K |
2024-02-29 | 66.22 | 66.11 | ↓$0.11 (-0.16%) | 65.87 | 66.22 | 4.53K |
2024-02-28 | 66.30 | 66.10 | ↓$0.20 (-0.30%) | 66.10 | 66.30 | 1.61K |
2024-02-27 | 66.16 | 66.26 | ↑$0.10 (0.15%) | 66.02 | 66.37 | 13.03K |
2024-02-26 | 65.45 | 65.46 | ↑$0.01 (0.02%) | 65.36 | 65.47 | 3.48K |
2024-02-23 | 65.90 | 66.05 | ↑$0.15 (0.23%) | 65.89 | 66.05 | 1.24K |
2024-02-22 | 64.70 | 65.87 | ↑$1.17 (1.80%) | 64.70 | 65.99 | 3.71K |
2024-02-21 | 64.35 | 64.13 | ↓$0.22 (-0.34%) | 63.77 | 64.35 | 6.68K |
2024-02-20 | 64.27 | 63.96 | ↓$0.31 (-0.48%) | 63.96 | 64.52 | 1.87K |
2024-02-16 | 64.61 | 64.33 | ↓$0.28 (-0.43%) | 64.33 | 64.68 | 3.26K |
2024-02-15 | 64.35 | 64.61 | ↑$0.26 (0.40%) | 64.06 | 64.63 | 3.75K |
Create an account or log in to view more rows.
$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
$EIRL Spike it!