New Ireland Fund (IRL) Historical Stock Data

10.41 ↑0.00 (0.00%)

As of February 17, 2023, 10:34am EST.

Historical Data

In the past 30 trading days, IRL is up 0.31% a day on average. There have been 21 days where New Ireland Fund closed green and 9 days where IRL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-28	10.42	10.41	↓$0.01 (-0.10%)	10.40	10.46	24.93K
2023-02-27	10.42	10.41	↓$0.01 (-0.10%)	10.40	10.45	23.63K
2023-02-24	10.30	10.42	↑$0.12 (1.16%)	10.30	10.42	15.73K
2023-02-23	10.55	10.47	↓$0.08 (-0.76%)	10.47	10.55	8.14K
2023-02-22	10.59	10.60	↑$0.01 (0.09%)	10.59	10.62	10.56K
2023-02-21	10.58	10.59	↑$0.01 (0.09%)	10.58	10.60	3.88K
2023-02-17	10.50	10.58	↑$0.08 (0.76%)	10.48	10.58	12.11K
2023-02-16	10.50	10.54	↑$0.04 (0.37%)	10.50	10.55	3.27K
2023-02-15	10.40	10.50	↑$0.10 (0.96%)	10.40	10.50	8.02K
2023-02-14	10.48	10.49	↑$0.00 (0.04%)	10.48	10.49	2.08K
2023-02-10	10.40	10.48	↑$0.08 (0.77%)	10.40	10.48	28.76K
2023-02-09	10.47	10.43	↓$0.04 (-0.38%)	10.41	10.47	15.05K
2023-02-08	10.49	10.49	↑$0.00 (0.00%)	10.43	10.51	12.59K
2023-02-07	10.51	10.51	↑$0.00 (0.00%)	10.45	10.54	8K
2023-02-06	10.48	10.49	↑$0.01 (0.10%)	10.48	10.54	31.16K
2023-02-03	10.60	10.53	↓$0.07 (-0.66%)	10.53	10.63	2.20K
2023-02-02	10.66	10.74	↑$0.08 (0.75%)	10.64	10.75	10.97K
2023-02-01	10.51	10.58	↑$0.07 (0.67%)	10.45	10.58	6.96K
2023-01-31	10.36	10.41	↑$0.05 (0.48%)	10.36	10.42	3.63K
2023-01-30	10.32	10.38	↑$0.06 (0.58%)	10.32	10.39	5.09K
2023-01-27	10.54	10.52	↓$0.02 (-0.19%)	10.42	10.54	2.31K
2023-01-26	10.53	10.50	↓$0.03 (-0.28%)	10.43	10.53	12.76K
2023-01-25	10.30	10.44	↑$0.14 (1.36%)	10.30	10.44	8.44K
2023-01-24	10.27	10.37	↑$0.10 (0.95%)	10.27	10.37	3.77K
2023-01-23	10.21	10.22	↑$0.01 (0.10%)	10.20	10.29	4.25K
2023-01-20	10.21	10.29	↑$0.08 (0.77%)	10.21	10.29	633
2023-01-19	10.20	10.20	↓$0.00 (0.00%)	10.20	10.28	2.90K
2023-01-18	10.23	10.18	↓$0.05 (-0.49%)	10.15	10.28	11.41K
2023-01-17	10.17	10.23	↑$0.06 (0.59%)	10.17	10.25	8.16K
2023-01-13	10.16	10.34	↑$0.18 (1.77%)	10.16	10.34	36.71K