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 |
Create an account or log in to view more rows.
$EIRL said y’all dumb af
$EIRL i like the stock
$EIRL Bears always win...
Bulls have to be forever bagholders....
$EIRL Market is down
No worries
$EIRL yes
keep going down
let's go
stop stalling
$EIRL more shorts the better idc
$EIRL it's going down??
$EIRL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EIRL watch for another rejection up here
$EIRL buy more doomers!!!