Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	66.76	67.17	66.26	67.02	20,354	-0.69(-1.02%)
Jun 10, 2024	67.10	67.95	66.83	67.71	36,642	-0.08(-0.12%)
Jun 07, 2024	68.09	68.09	67.68	67.79	2,778	-1.06(-1.54%)
Jun 06, 2024	69.27	69.27	68.81	68.85	8,400	-0.61(-0.87%)
Jun 05, 2024	69.41	69.45	69.38	69.45	1,262	+0.39(+0.56%)
Jun 04, 2024	69.26	69.26	68.92	69.07	3,271	-0.46(-0.66%)
Jun 03, 2024	69.75	69.75	69.16	69.52	2,735	+0.13(+0.19%)
May 31, 2024	69.15	69.43	68.73	69.40	3,262	+0.32(+0.47%)
May 30, 2024	68.15	69.37	68.15	69.07	2,487	+1.29(+1.91%)
May 29, 2024	67.94	68.05	67.78	67.78	2,143	-1.40(-2.03%)
May 28, 2024	69.43	69.43	69.18	69.18	1,785	-0.31(-0.44%)
May 24, 2024	69.32	69.72	69.31	69.49	7,973	+0.47(+0.69%)
May 23, 2024	69.10	69.10	68.88	69.02	1,428	+0.14(+0.20%)
May 22, 2024	69.04	69.04	68.88	68.88	1,673	-0.01(-0.01%)
May 21, 2024	69.18	69.18	68.60	68.89	5,310	-0.16(-0.23%)
May 20, 2024	69.13	69.13	68.91	69.05	3,066	-0.27(-0.38%)
May 17, 2024	69.15	69.40	69.15	69.31	3,908	+0.01(+0.02%)
May 16, 2024	69.79	69.79	69.18	69.30	53,476	-0.03(-0.05%)
May 15, 2024	69.05	69.41	69.05	69.33	3,333	+0.92(+1.34%)
May 14, 2024	68.34	68.41	68.34	68.41	2,046	+0.51(+0.75%)
May 13, 2024	68.37	68.37	67.90	67.90	2,893	-0.56(-0.82%)
May 10, 2024	68.54	68.56	68.39	68.47	1,444	+0.01(+0.01%)
May 09, 2024	68.11	68.49	68.11	68.46	1,452	+0.26(+0.39%)
May 08, 2024	68.24	68.24	68.12	68.19	1,665	+0.25(+0.37%)
May 07, 2024	68.55	68.55	67.94	67.94	2,291	-0.50(-0.73%)
May 06, 2024	68.10	68.44	68.10	68.44	1,197	+0.63(+0.92%)
May 03, 2024	67.56	67.92	67.56	67.81	4,842	+0.85(+1.27%)
May 02, 2024	66.86	67.12	66.86	66.96	48,853	+0.97(+1.47%)
May 01, 2024	65.72	65.99	65.69	65.99	1,679	+0.23(+0.34%)
Apr 30, 2024	66.75	66.90	65.77	65.77	3,076	-1.08(-1.61%)
Apr 29, 2024	66.99	67.03	66.71	66.84	1,896	-0.14(-0.21%)
Apr 26, 2024	66.90	66.98	66.90	66.98	1,292	+0.74(+1.12%)
Apr 25, 2024	66.50	66.57	65.86	66.24	4,121	-0.39(-0.58%)
Apr 24, 2024	66.81	66.81	66.42	66.63	2,238	-0.40(-0.59%)
Apr 23, 2024	66.92	67.02	66.92	67.02	1,933	+1.03(+1.56%)
Apr 22, 2024	65.53	65.99	65.53	65.99	3,508	+0.98(+1.51%)
Apr 19, 2024	64.96	65.20	64.96	65.01	6,075	+0.06(+0.09%)
Apr 18, 2024	64.97	65.21	64.95	64.95	4,512	+0.17(+0.26%)
Apr 17, 2024	64.93	64.93	64.64	64.78	9,580	+0.07(+0.11%)
Apr 16, 2024	64.89	64.88	64.71	64.71	1,604	-0.70(-1.07%)
Apr 15, 2024	66.37	66.37	65.21	65.41	9,160	-0.53(-0.81%)
Apr 12, 2024	66.73	66.73	65.94	65.94	4,650	-1.72(-2.55%)
Apr 11, 2024	67.33	67.77	67.15	67.67	8,449	+0.26(+0.38%)
Apr 10, 2024	67.66	67.67	67.32	67.41	23,671	-0.77(-1.14%)
Apr 09, 2024	68.79	68.79	67.87	68.18	5,523	-0.41(-0.60%)
Apr 08, 2024	68.33	68.80	68.33	68.60	3,040	+0.51(+0.75%)
Apr 05, 2024	67.55	68.35	67.55	68.09	2,889	+0.82(+1.22%)
Apr 04, 2024	68.17	68.50	67.26	67.26	29,060	-0.84(-1.24%)
Apr 03, 2024	67.60	68.11	67.60	68.11	5,343	+0.96(+1.43%)
Apr 02, 2024	67.78	67.78	67.14	67.15	9,944	-1.05(-1.54%)
Apr 01, 2024	68.73	68.73	68.18	68.20	3,073	-0.30(-0.44%)
Mar 28, 2024	68.56	68.59	68.32	68.50	10,331	+0.36(+0.52%)
Mar 27, 2024	68.08	68.15	68.00	68.15	1,907	+0.12(+0.17%)
Mar 26, 2024	68.06	68.21	67.91	68.03	3,087	+0.39(+0.58%)
Mar 25, 2024	67.90	67.90	67.55	67.64	7,277	-0.32(-0.47%)
Mar 22, 2024	68.07	68.18	67.69	67.95	2,652	-0.56(-0.82%)
Mar 21, 2024	68.44	68.56	68.44	68.52	1,408	-0.01(-0.01%)
Mar 20, 2024	67.75	68.53	67.67	68.52	12,705	+0.74(+1.09%)
Mar 19, 2024	67.66	67.94	67.66	67.78	3,581	+0.13(+0.19%)
Mar 18, 2024	67.63	67.93	67.63	67.65	6,798	-0.28(-0.41%)
Mar 15, 2024	67.72	67.93	67.59	67.93	3,692	+0.93(+1.39%)
Mar 14, 2024	67.08	67.08	66.96	67.00	1,870	-0.46(-0.68%)
Mar 13, 2024	67.62	67.62	67.38	67.46	4,581	-0.28(-0.41%)
Mar 12, 2024	67.31	67.74	67.02	67.74	6,984	+0.59(+0.87%)
Mar 11, 2024	67.41	67.41	66.94	67.15	1,948	-0.10(-0.14%)
Mar 08, 2024	67.84	67.84	67.25	67.25	1,810	-0.33(-0.49%)
Mar 07, 2024	67.18	67.61	67.18	67.58	5,661	+0.62(+0.93%)
Mar 06, 2024	67.00	67.18	66.82	66.95	36,720	+0.82(+1.24%)
Mar 05, 2024	65.81	66.13	65.81	66.13	4,898	+0.27(+0.41%)
Mar 04, 2024	65.82	65.86	65.64	65.86	1,928	+0.30(+0.45%)
Mar 01, 2024	65.27	65.59	65.26	65.57	3,330	+0.26(+0.39%)
Feb 29, 2024	65.42	65.42	65.05	65.31	4,588	+0.01(+0.01%)
Feb 28, 2024	65.50	65.50	65.31	65.31	1,627	-0.15(-0.24%)
Feb 27, 2024	65.36	65.57	65.22	65.46	13,191	+0.79(+1.22%)
Feb 26, 2024	64.66	64.68	64.57	64.67	3,520	-0.58(-0.89%)
Feb 23, 2024	65.10	65.25	65.09	65.25	1,259	+0.18(+0.28%)
Feb 22, 2024	63.92	65.19	63.92	65.07	3,754	+1.72(+2.71%)
Feb 21, 2024	63.57	63.57	63.00	63.36	6,759	+0.17(+0.27%)
Feb 20, 2024	63.49	63.74	63.19	63.19	1,896	-0.37(-0.57%)
Feb 16, 2024	63.83	63.90	63.55	63.55	3,297	-0.28(-0.43%)
Feb 15, 2024	63.57	63.84	63.29	63.83	3,790	+0.30(+0.48%)
Feb 14, 2024	63.06	63.52	63.06	63.52	1,720	+1.45(+2.33%)
Feb 13, 2024	62.10	62.43	62.07	62.08	34,749	-1.25(-1.97%)
Feb 12, 2024	63.29	63.41	63.09	63.33	5,205	-0.21(-0.33%)
Feb 09, 2024	62.96	63.61	62.96	63.53	6,723	+0.58(+0.93%)
Feb 08, 2024	62.22	63.01	62.22	62.95	11,155	+0.92(+1.49%)
Feb 07, 2024	62.00	62.07	61.92	62.03	3,210	+0.15(+0.25%)
Feb 06, 2024	61.75	61.92	61.56	61.87	7,626	+0.19(+0.31%)
Feb 05, 2024	61.61	61.75	61.03	61.68	5,350	-0.30(-0.48%)
Feb 02, 2024	61.45	62.01	61.43	61.98	21,186	-0.18(-0.29%)
Feb 01, 2024	61.71	62.26	61.69	62.16	73,113	+0.65(+1.06%)
Jan 31, 2024	62.01	62.06	61.47	61.51	3,373	-0.40(-0.65%)
Jan 30, 2024	62.06	62.31	61.69	61.91	52,328	-0.25(-0.40%)
Jan 29, 2024	61.78	62.16	61.62	62.16	2,062	+0.22(+0.35%)
Jan 26, 2024	62.17	62.17	61.83	61.95	4,916	+0.60(+0.97%)
Jan 25, 2024	61.31	61.47	61.04	61.35	9,594	+0.71(+1.17%)
Jan 24, 2024	61.15	61.17	60.64	60.64	6,865	+0.26(+0.42%)
Jan 23, 2024	60.56	60.56	59.98	60.38	6,320	-0.20(-0.34%)
Jan 22, 2024	60.50	60.78	60.50	60.59	3,534	+0.16(+0.26%)
Jan 19, 2024	59.71	60.43	59.71	60.43	6,812	+0.73(+1.22%)
Jan 18, 2024	58.88	59.70	58.81	59.70	16,921	+2.69(+4.73%)
Jan 17, 2024	56.94	57.03	56.93	57.01	1,673	-0.20(-0.35%)
Jan 16, 2024	57.18	57.42	57.12	57.20	21,368	+0.22(+0.38%)
Jan 12, 2024	57.17	57.17	56.77	56.99	5,326	-0.07(-0.11%)
Jan 11, 2024	57.25	57.25	56.53	57.05	27,985	-0.49(-0.86%)
Jan 10, 2024	58.22	58.22	57.25	57.55	6,712	-1.02(-1.75%)
Jan 09, 2024	58.98	58.98	58.50	58.57	3,820	-0.80(-1.34%)
Jan 08, 2024	59.04	59.42	58.86	59.37	53,933	+0.61(+1.03%)
Jan 05, 2024	58.89	58.89	58.76	58.76	2,620	+0.21(+0.36%)
Jan 04, 2024	58.71	59.08	58.55	58.55	30,492	-0.20(-0.34%)
Jan 03, 2024	59.03	59.03	58.48	58.75	8,077	-0.65(-1.10%)
Jan 02, 2024	59.97	59.97	59.35	59.40	4,563	-0.99(-1.64%)
Dec 29, 2023	60.52	60.52	60.22	60.39	5,521	-0.22(-0.36%)
Dec 28, 2023	60.85	60.85	60.61	60.61	1,136	-0.57(-0.94%)
Dec 27, 2023	61.06	61.24	61.06	61.18	2,573	+0.23(+0.38%)
Dec 26, 2023	60.71	60.95	60.63	60.95	1,688	+0.54(+0.89%)
Dec 22, 2023	60.42	60.55	60.41	60.42	3,617	+0.11(+0.19%)
Dec 21, 2023	60.48	60.48	59.94	60.30	5,120	+0.52(+0.87%)
Dec 20, 2023	60.61	60.62	59.78	59.78	6,798	-0.25(-0.42%)
Dec 19, 2023	59.44	60.04	59.44	60.04	2,773	+1.11(+1.88%)
Dec 18, 2023	59.15	59.15	58.83	58.93	2,679	+0.21(+0.35%)
Dec 15, 2023	58.75	58.75	58.63	58.73	1,025	-0.10(-0.17%)
Dec 14, 2023	58.47	59.25	58.47	58.82	4,956	+0.98(+1.70%)
Dec 13, 2023	57.08	57.84	56.81	57.84	1,775	+0.60(+1.04%)
Dec 12, 2023	57.09	57.28	57.09	57.24	10,255	-0.20(-0.35%)
Dec 11, 2023	57.28	57.46	57.28	57.44	3,219	+0.23(+0.40%)
Dec 08, 2023	57.05	57.23	56.98	57.22	1,128	+0.38(+0.67%)
Dec 07, 2023	56.63	56.83	56.51	56.83	6,490	-0.01(-0.01%)
Dec 06, 2023	57.14	57.24	56.84	56.84	3,928	+0.41(+0.73%)
Dec 05, 2023	56.25	56.44	56.20	56.43	3,046	+0.04(+0.07%)
Dec 04, 2023	56.20	56.42	56.18	56.39	4,267	-0.57(-1.00%)
Dec 01, 2023	56.51	57.06	56.51	56.96	6,801	+0.69(+1.23%)
Nov 30, 2023	56.13	56.30	56.07	56.27	7,978	+0.25(+0.44%)
Nov 29, 2023	56.05	56.11	56.02	56.02	2,636	+0.16(+0.28%)
Nov 28, 2023	55.84	55.88	55.83	55.86	1,275	+0.32(+0.57%)
Nov 27, 2023	55.65	55.94	55.48	55.55	34,593	-0.28(-0.50%)
Nov 24, 2023	55.83	55.83	55.83	55.83	147	+0.08(+0.15%)
Nov 22, 2023	55.63	55.74	55.61	55.74	4,204	+0.49(+0.88%)
Nov 21, 2023	55.41	55.43	55.25	55.26	2,111	+0.04(+0.08%)
Nov 20, 2023	55.01	55.29	54.97	55.21	1,957	+0.17(+0.32%)
Nov 17, 2023	54.73	55.04	54.71	55.04	1,706	+0.79(+1.46%)
Nov 16, 2023	54.58	54.58	54.16	54.25	1,160	-0.61(-1.11%)
Nov 15, 2023	55.32	55.32	54.76	54.85	4,391	-0.47(-0.86%)
Nov 14, 2023	54.89	55.44	54.89	55.33	11,499	+1.86(+3.47%)
Nov 13, 2023	52.81	53.51	52.81	53.47	2,276	+0.35(+0.65%)
Nov 10, 2023	53.03	53.12	52.65	53.12	4,414	+0.15(+0.29%)
Nov 09, 2023	53.58	53.58	52.96	52.97	7,057	-1.54(-2.82%)
Nov 08, 2023	54.20	54.54	54.20	54.51	5,898	+0.71(+1.32%)
Nov 07, 2023	53.77	53.91	53.75	53.80	2,799	+0.03(+0.06%)
Nov 06, 2023	54.28	54.28	53.77	53.77	5,452	-0.52(-0.96%)
Nov 03, 2023	54.06	54.44	54.06	54.29	3,874	+1.24(+2.33%)
Nov 02, 2023	53.27	53.29	52.97	53.05	3,664	+0.94(+1.81%)
Nov 01, 2023	51.25	52.11	51.25	52.11	4,210	+1.03(+2.03%)
Oct 31, 2023	51.26	51.26	50.87	51.08	4,602	+0.08(+0.15%)
Oct 30, 2023	50.69	51.02	50.69	51.00	1,994	+1.06(+2.12%)
Oct 27, 2023	50.19	50.30	49.80	49.94	4,555	-0.17(-0.34%)
Oct 26, 2023	50.10	50.47	49.78	50.11	22,095	-0.13(-0.26%)
Oct 25, 2023	50.36	50.36	50.19	50.24	6,193	-0.80(-1.56%)
Oct 24, 2023	51.12	51.13	50.84	51.04	7,325	+0.06(+0.12%)
Oct 23, 2023	51.06	51.34	50.98	50.98	4,838	+0.65(+1.30%)
Oct 20, 2023	50.75	50.75	50.08	50.33	13,473	-0.74(-1.45%)
Oct 19, 2023	51.52	51.53	50.87	51.07	13,149	-0.71(-1.37%)
Oct 18, 2023	52.61	52.61	51.63	51.78	6,891	-1.30(-2.44%)
Oct 17, 2023	52.82	53.30	52.54	53.07	6,633	-0.39(-0.72%)
Oct 16, 2023	53.13	53.46	53.13	53.46	2,835	+0.82(+1.55%)
Oct 13, 2023	52.69	52.69	52.46	52.64	3,033	-0.88(-1.65%)
Oct 12, 2023	53.95	54.07	53.33	53.53	7,844	-0.81(-1.49%)
Oct 11, 2023	54.26	54.33	54.03	54.33	3,400	+0.25(+0.46%)
Oct 10, 2023	53.90	54.28	53.79	54.08	4,897	+1.38(+2.62%)
Oct 09, 2023	52.33	52.72	52.24	52.70	3,312	-0.54(-1.02%)
Oct 06, 2023	52.37	53.41	52.37	53.25	2,488	+0.77(+1.47%)
Oct 05, 2023	52.37	52.48	52.10	52.48	2,454	+0.37(+0.72%)
Oct 04, 2023	51.96	52.10	51.64	52.10	4,543	+0.39(+0.75%)
Oct 03, 2023	51.74	52.03	51.60	51.72	19,425	-0.34(-0.66%)
Oct 02, 2023	52.65	52.65	51.99	52.06	17,046	-1.19(-2.23%)
Sep 29, 2023	53.99	54.05	53.05	53.25	6,580	-0.30(-0.56%)
Sep 28, 2023	53.22	53.93	53.22	53.55	6,619	+0.24(+0.45%)
Sep 27, 2023	53.49	53.49	52.76	53.30	11,540	-0.20(-0.37%)
Sep 26, 2023	53.72	53.87	53.50	53.50	5,703	-0.23(-0.43%)
Sep 25, 2023	53.27	53.78	53.71	53.73	7,964	+0.00(+0.01%)
Sep 22, 2023	53.89	54.08	53.73	53.73	9,149	-0.26(-0.49%)
Sep 21, 2023	54.48	54.50	53.96	53.99	2,584	-0.90(-1.64%)
Sep 20, 2023	55.39	55.51	54.88	54.89	7,173	+0.25(+0.45%)
Sep 19, 2023	54.65	54.72	54.58	54.65	1,614	+0.02(+0.04%)
Sep 18, 2023	54.76	54.77	54.63	54.63	1,891	-0.80(-1.44%)
Sep 15, 2023	55.66	55.82	55.42	55.42	1,855	-0.13(-0.24%)
Sep 14, 2023	55.48	55.63	55.48	55.56	2,642	+1.11(+2.04%)
Sep 13, 2023	54.51	54.53	54.37	54.45	3,123	-0.17(-0.32%)
Sep 12, 2023	54.60	54.74	54.56	54.62	1,992	-0.69(-1.24%)
Sep 11, 2023	55.22	55.31	54.94	55.31	12,136	+0.44(+0.79%)
Sep 08, 2023	54.92	55.10	54.86	54.87	4,756	-0.04(-0.08%)
Sep 07, 2023	54.73	54.94	54.73	54.91	9,422	-0.26(-0.46%)
Sep 06, 2023	55.08	55.24	55.08	55.17	6,239	-0.50(-0.90%)
Sep 05, 2023	56.41	56.41	55.58	55.67	8,579	-1.18(-2.08%)
Sep 01, 2023	57.21	57.21	56.74	56.85	2,471	-0.32(-0.56%)
Aug 31, 2023	57.52	57.52	57.05	57.17	7,689	-0.14(-0.25%)
Aug 30, 2023	57.48	57.62	57.15	57.32	5,355	-0.01(-0.01%)
Aug 29, 2023	56.43	57.58	56.43	57.32	8,815	+0.58(+1.02%)
Aug 28, 2023	56.70	56.81	56.59	56.74	9,521	+0.53(+0.95%)
Aug 25, 2023	56.33	56.36	55.90	56.21	3,188	+0.55(+0.98%)
Aug 24, 2023	55.71	55.99	55.66	55.66	3,864	-0.57(-1.02%)
Aug 23, 2023	55.64	56.24	55.64	56.24	2,568	+0.67(+1.21%)
Aug 22, 2023	55.86	55.94	55.39	55.57	7,030	+0.26(+0.47%)
Aug 21, 2023	55.25	55.34	54.99	55.31	3,004	-0.02(-0.04%)
Aug 18, 2023	55.15	55.40	55.14	55.32	1,898	-0.34(-0.60%)
Aug 17, 2023	56.47	56.47	55.52	55.66	18,086	-0.82(-1.45%)
Aug 16, 2023	56.98	56.98	56.48	56.48	1,839	-0.10(-0.17%)
Aug 15, 2023	56.80	56.84	56.58	56.58	1,505	-0.55(-0.97%)
Aug 14, 2023	56.87	57.13	56.68	57.13	4,967	-0.05(-0.08%)
Aug 11, 2023	57.41	57.43	57.09	57.18	5,684	-0.70(-1.21%)
Aug 10, 2023	58.27	58.39	57.88	57.88	6,847	+0.06(+0.10%)
Aug 09, 2023	58.15	58.15	57.61	57.82	6,779	-0.85(-1.44%)
Aug 08, 2023	58.10	58.77	58.03	58.66	9,537	-0.56(-0.94%)
Aug 07, 2023	58.96	59.23	58.95	59.22	7,599	+0.67(+1.15%)
Aug 04, 2023	58.77	59.19	58.55	58.55	2,407	+0.58(+1.00%)
Aug 03, 2023	57.60	58.16	57.59	57.97	10,912	+0.22(+0.38%)
Aug 02, 2023	58.09	58.15	57.72	57.75	4,779	-0.94(-1.61%)
Aug 01, 2023	58.87	58.87	58.46	58.70	9,686	-0.46(-0.78%)
Jul 31, 2023	59.03	59.39	59.03	59.16	4,597	+0.20(+0.33%)
Jul 28, 2023	58.94	59.02	58.57	58.96	5,774	+0.63(+1.08%)
Jul 27, 2023	59.11	59.11	58.33	58.33	2,956	-0.40(-0.68%)
Jul 26, 2023	58.11	58.76	58.11	58.73	8,563	+0.53(+0.91%)
Jul 25, 2023	57.87	58.33	57.87	58.20	5,490	+0.01(+0.01%)
Jul 24, 2023	58.14	58.28	58.06	58.20	9,828	-0.51(-0.87%)
Jul 21, 2023	58.71	58.74	58.63	58.71	4,570	+0.17(+0.30%)
Jul 20, 2023	58.88	58.90	58.51	58.53	11,039	-0.64(-1.08%)
Jul 19, 2023	59.22	59.32	59.06	59.18	2,432	+0.18(+0.30%)
Jul 18, 2023	58.73	59.00	58.66	59.00	3,705	+0.30(+0.51%)
Jul 17, 2023	58.37	58.72	58.37	58.70	9,745	-0.27(-0.46%)
Jul 14, 2023	59.36	59.36	58.94	58.97	2,905	-0.05(-0.09%)
Jul 13, 2023	58.73	59.02	58.68	59.02	6,735	+0.97(+1.66%)
Jul 12, 2023	57.70	58.15	57.70	58.06	2,959	+1.12(+1.97%)
Jul 11, 2023	56.73	56.99	56.70	56.94	9,363	+1.25(+2.24%)
Jul 10, 2023	55.29	55.69	55.29	55.69	3,048	+0.63(+1.15%)
Jul 07, 2023	55.03	55.29	54.98	55.06	3,341	+0.69(+1.27%)
Jul 06, 2023	54.77	54.77	54.07	54.37	6,172	-1.54(-2.75%)
Jul 05, 2023	56.14	56.14	55.77	55.91	20,552	-0.80(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ireland Ishares MSCI ETF (NY: EIRL )

Historical Prices

Sections

Services

Log In Using Your Account

Ireland Ishares MSCI ETF (NY: EIRL )

Historical Prices

Sections

Services