iShares MSCI Ireland ETF (EIRL) Historical Stock Data
65.37 ↑0.06 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EIRL is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-06-20 | 65.32 | 65.37 | ↑$0.05 (0.08%) | 65.10 | 65.66 | 18.34K |
| 2025-06-18 | 65.56 | 65.31 | ↓$0.25 (-0.38%) | 65.31 | 65.75 | 5.36K |
| 2025-06-17 | 65.86 | 64.88 | ↓$0.98 (-1.49%) | 64.87 | 65.89 | 10.39K |
| 2025-06-16 | 66.37 | 66.39 | ↑$0.02 (0.03%) | 66.37 | 66.58 | 1.18K |
| 2025-06-13 | 67.70 | 67.22 | ↓$0.48 (-0.71%) | 67.06 | 67.70 | 4.14K |
| 2025-06-12 | 68.22 | 68.32 | ↑$0.10 (0.14%) | 68.13 | 68.53 | 5.66K |
| 2025-06-11 | 68.01 | 68.03 | ↑$0.02 (0.03%) | 67.83 | 68.27 | 1.96K |
| 2025-06-10 | 67.53 | 67.94 | ↑$0.41 (0.61%) | 67.53 | 67.98 | 2.65K |
| 2025-06-09 | 66.76 | 67.40 | ↑$0.64 (0.96%) | 66.76 | 67.47 | 16.71K |
| 2025-06-06 | 66.89 | 66.95 | ↑$0.06 (0.08%) | 66.88 | 66.95 | 2.66K |
| 2025-06-05 | 66.79 | 66.64 | ↓$0.14 (-0.22%) | 66.61 | 66.88 | 2K |
| 2025-06-04 | 66.04 | 65.99 | ↓$0.05 (-0.07%) | 65.99 | 66.04 | 734 |
| 2025-06-03 | 65.87 | 65.92 | ↑$0.05 (0.08%) | 65.76 | 66.01 | 3.54K |
| 2025-06-02 | 65.69 | 66.22 | ↑$0.53 (0.81%) | 65.69 | 66.22 | 2.21K |
| 2025-05-30 | 65.62 | 65.73 | ↑$0.11 (0.16%) | 65.33 | 65.73 | 2.61K |
| 2025-05-29 | 65.75 | 65.85 | ↑$0.10 (0.15%) | 65.67 | 65.85 | 3.69K |
| 2025-05-28 | 65.38 | 65.26 | ↓$0.12 (-0.18%) | 65.26 | 65.42 | 1.85K |
| 2025-05-27 | 64.87 | 65.38 | ↑$0.51 (0.78%) | 64.87 | 65.58 | 2.29K |
| 2025-05-23 | 63.95 | 64.21 | ↑$0.26 (0.41%) | 63.95 | 64.22 | 2.02K |
| 2025-05-22 | 63.85 | 64.09 | ↑$0.24 (0.37%) | 63.85 | 64.32 | 3.78K |
| 2025-05-21 | 65.08 | 64.12 | ↓$0.96 (-1.47%) | 64.11 | 65.09 | 3.06K |
| 2025-05-20 | 64.56 | 64.83 | ↑$0.27 (0.42%) | 64.56 | 64.83 | 1.77K |
| 2025-05-19 | 63.62 | 63.92 | ↑$0.30 (0.47%) | 63.58 | 63.92 | 5.17K |
| 2025-05-16 | 63.08 | 63.05 | ↓$0.03 (-0.05%) | 62.95 | 63.13 | 4.78K |
| 2025-05-15 | 63.07 | 62.87 | ↓$0.19 (-0.30%) | 62.74 | 63.07 | 1.57K |
| 2025-05-14 | 63.18 | 62.87 | ↓$0.31 (-0.50%) | 62.87 | 63.18 | 1.29K |
| 2025-05-13 | 63.14 | 62.99 | ↓$0.15 (-0.24%) | 62.85 | 63.14 | 4.11K |
| 2025-05-12 | 64.03 | 62.89 | ↓$1.14 (-1.78%) | 62.55 | 64.03 | 1.52K |
| 2025-05-09 | 63.47 | 62.70 | ↓$0.77 (-1.21%) | 62.69 | 63.47 | 1.23K |
| 2025-05-08 | 63.29 | 62.54 | ↓$0.75 (-1.19%) | 62.50 | 63.29 | 2.77K |
Create an account or log in to view more rows.
$EIRL more calls coming in
$EIRL longer we hold
more pressure on the shorts
$EIRL it can go lower
$EIRL Market is down
No worries
$EIRL day trade is ok to buy here but sell later
$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!