iShares MSCI Ireland ETF (EIRL) Historical Stock Data

53.97 ↑0.58 (1.09%)

As of February 2, 2023, 2:12pm EST.

Historical Data

In the past 30 trading days, EIRL is up 0.20% a day on average. There have been 18 days where iShares MSCI Ireland ETF closed green and 12 days where EIRL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	52.54	53.39	↑$0.85 (1.62%)	52.54	53.66	20.34K
2023-01-31	51.66	52.16	↑$0.50 (0.97%)	51.66	52.16	2.66K
2023-01-30	51.97	51.64	↓$0.33 (-0.64%)	51.64	52.01	4.32K
2023-01-27	51.76	52.22	↑$0.46 (0.89%)	51.76	52.25	1.30K
2023-01-26	52.65	52.31	↓$0.34 (-0.64%)	52.00	52.65	3.84K
2023-01-25	51.75	52.11	↑$0.36 (0.70%)	51.58	52.24	16.38K
2023-01-24	51.50	51.89	↑$0.39 (0.76%)	51.43	51.90	11.25K
2023-01-23	51.17	51.46	↑$0.29 (0.57%)	51.17	51.60	1.87K
2023-01-20	51.01	51.33	↑$0.32 (0.62%)	50.92	51.34	2.85K
2023-01-19	50.43	50.67	↑$0.24 (0.48%)	50.37	50.79	3.64K
2023-01-18	50.86	50.40	↓$0.46 (-0.90%)	50.32	50.86	2.55K
2023-01-17	50.89	50.73	↓$0.16 (-0.31%)	50.70	50.89	7.13K
2023-01-13	50.62	51.08	↑$0.46 (0.92%)	50.62	51.12	1.75K
2023-01-12	50.60	50.84	↑$0.24 (0.48%)	50.35	50.88	5.23K
2023-01-11	49.88	50.14	↑$0.26 (0.52%)	49.83	50.14	6.06K
2023-01-10	49.78	49.88	↑$0.10 (0.21%)	49.65	49.95	10.72K
2023-01-09	49.92	49.29	↓$0.63 (-1.26%)	49.29	50.07	5.62K
2023-01-06	47.99	48.99	↑$1.00 (2.09%)	47.99	48.99	2.32K
2023-01-05	47.70	47.67	↓$0.03 (-0.06%)	47.63	47.75	1.67K
2023-01-04	47.59	47.93	↑$0.34 (0.72%)	47.59	48.00	3.83K
2023-01-03	46.72	46.44	↓$0.28 (-0.60%)	46.25	46.77	7.44K
2022-12-30	45.90	45.73	↓$0.17 (-0.37%)	45.65	45.94	8.68K
2022-12-29	46.16	46.17	↑$0.01 (0.01%)	46.15	46.34	4.16K
2022-12-28	46.05	45.66	↓$0.38 (-0.84%)	45.65	46.05	1.19K
2022-12-27	46.47	46.21	↓$0.26 (-0.55%)	46.21	46.47	3.55K
2022-12-23	45.79	46.07	↑$0.28 (0.61%)	45.79	46.07	1.71K
2022-12-22	45.78	45.88	↑$0.10 (0.22%)	45.42	45.88	3.36K
2022-12-21	46.09	46.21	↑$0.12 (0.26%)	46.07	46.23	3.07K
2022-12-20	45.47	45.38	↓$0.09 (-0.20%)	45.33	45.47	865
2022-12-19	45.31	45.13	↓$0.18 (-0.39%)	45.13	45.41	3.09K