iShares MSCI Ireland Capped ETF Historical Stock Prices

(ETF)
EIRL 
$35.03
*  
0.21
0.6%
Get EIRL Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading EIRL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  35  35.13  34.89  35.03 30,067
08/19/2014 35.02 35.13 34.89 35.03 30,067
08/18/2014 35.28 35.508 35.22 35.24 923,249
08/15/2014 35.07 35.35 34.9938 35.25 79,731
08/14/2014 34.58 34.9 34.58 34.89 43,059
08/13/2014 34.25 34.4999 34.2104 34.41 148,431
08/12/2014 34.2 34.24 34.054 34.23 33,839
08/11/2014 34.25 34.27 34.11 34.22 93,558
08/08/2014 33.79 34.2099 33.76 34.11 25,510
08/07/2014 34 34.3 33.64 33.7 153,403
08/06/2014 33.69 34.04 33.64 33.84 330,065
08/05/2014 34.58 34.58 33.9201 34.02 52,848
08/04/2014 34.771 34.771 34.51 34.72 32,506
08/01/2014 34.67 34.809 34.51 34.66 66,825
07/31/2014 34.94 34.94 34.64 34.65 45,252
07/30/2014 35.25 35.49 35.143 35.42 18,834
07/29/2014 35.16 35.49 35.12 35.3 49,080
07/28/2014 35.15 35.232 34.95 35.08 23,451
07/25/2014 35.22 35.312 35.0802 35.19 32,430
07/24/2014 35.05 35.3 34.99 35.13 48,567
07/23/2014 35.13 35.38 35.11 35.18 65,976
07/22/2014 34.96 35.3204 34.96 35.19 61,589
07/21/2014 34.98 35.38 34.72 35.13 40,269
07/18/2014 35.29 35.5799 35.17 35.37 133,406
07/17/2014 35.49 35.93 35.25 35.26 38,151
07/16/2014 35.66 36 35.66 35.74 10,414
07/15/2014 35.75 35.925 35.49 35.58 54,787
07/14/2014 35.85 35.94 35.69 35.7 48,702
07/11/2014 35.49 35.798 35.46 35.61 34,072
07/10/2014 35.35 35.719 35.2 35.53 60,088
07/09/2014 35.62 35.879 35.54 35.75 52,006
07/08/2014 35.8 35.8 35.48 35.57 93,199
07/07/2014 36.36 36.36 36.0314 36.36 163,938
07/03/2014 36.49 36.804 36.38 36.56 18,436
07/02/2014 36.246 36.3699 36.15 36.18 40,916
07/01/2014 35.82 36.33 35.63 36.12 98,579
06/30/2014 35.79 36 35.6523 35.81 167,889
06/27/2014 35.62 36.16 35.6 36.16 139,257
06/26/2014 35.73 35.97 35.6101 35.8999 23,171
06/25/2014 35.54 35.9 35.46 35.9 137,320
06/24/2014 36.32 36.3699 35.92 36.29 538,563
06/23/2014 36.41 36.42 36.27 36.36 13,211
06/20/2014 36.98 37.215 36.48 36.66 29,631
06/19/2014 36.91 37.16 36.91 37 27,521
06/18/2014 36.52 36.63 36.4005 36.6 86,843
06/17/2014 36.77 36.988 36.6701 36.851 16,120
06/16/2014 36.67 37.11 36.43 37.1 142,669
06/13/2014 37.01 37.1199 36.79 36.86 30,140
06/12/2014 37.28 37.53 37.2 37.21 26,222
06/11/2014 37.42 37.57 37.03 37.17 46,902
06/10/2014 37.54 37.74 37.53 37.6 27,366
06/09/2014 37.93 37.967 37.6201 37.82 22,955
06/06/2014 37.52 38.1099 37.52 38.04 37,650
06/05/2014 37.24 37.7 37.21 37.5739 87,242
06/04/2014 37.23 37.31 37.1052 37.14 23,728
06/03/2014 37 37.157 36.94 36.94 34,079
06/02/2014 37.03 37.08 36.85 36.97 27,477
05/30/2014 37.1 37.21 37 37.12 30,954
05/29/2014 37.06 37.14 37.03 37.07 31,186
05/28/2014 37.11 37.224 37.0104 37.12 21,217
05/27/2014 36.9 37.19 36.78 37 48,594
05/23/2014 36.54 36.67 36.48 36.5 61,523
05/22/2014 36.31 36.65 36.31 36.54 21,352
05/21/2014 36.09 36.61 36.09 36.53 113,399
05/20/2014 36.1 36.19 35.76 35.81 72,522
05/19/2014 35.87 36.3109 35.6604 35.94 109,289
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?