Historical Stock Prices

(ETF)
EIRL 
$41.12
*  
0.76
1.88%
Get EIRL Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 40.97 41.16 40.72 41.12 46,752
07/30/2015 40.38 40.44 40.27 40.36 20,397
07/29/2015 40.35 40.54 40.28 40.36 5,964
07/28/2015 39.56 40.354 39.56 40.33 35,282
07/27/2015 40.07 40.07 39.8 39.8 28,317
07/24/2015 40.61 40.68 40.22 40.22 15,436
07/23/2015 40.74 40.74 40.4035 40.49 9,009
07/22/2015 40.32 40.54 40.2301 40.54 56,198
07/21/2015 40.35 40.3675 40.15 40.16 16,474
07/20/2015 40.11 40.3599 39.96 40.29 16,712
07/17/2015 40.15 40.23 39.997 40.11 30,116
07/16/2015 40.09 40.267 40.08 40.22 43,137
07/15/2015 39.92 40.0688 39.77 39.83 12,139
07/14/2015 40.06 40.1 39.78 40.07 16,522
07/13/2015 39.97 39.98 39.55 39.92 26,443
07/10/2015 39.33 40.1 39.33 39.86 55,697
07/09/2015 38.33 38.68 38.33 38.57 110,169
07/08/2015 37.88 38.3779 37.7356 38.21 41,502
07/07/2015 38.4 38.83 37.76 38.61 63,326
07/06/2015 38.89 39 38.05 38.83 74,741
07/02/2015 39.59 39.6699 39.272 39.37 11,995
07/01/2015 39.77 39.8 39.12 39.12 26,515
06/30/2015 39.5 39.62 39.01 39.08 43,157
06/29/2015 39.54 39.895 38.29 39.12 124,512
06/26/2015 40.51 40.51 40.14 40.32 12,736
06/25/2015 40.59 40.74 40.35 40.48 32,820
06/24/2015 41.04 41.1299 40.771 40.93 14,704
06/23/2015 40.98 41.36 40.98 41.15 42,830
06/22/2015 41.09 41.51 40.96 41.26 14,012
06/19/2015 40.41 40.95 40.41 40.87 55,124
06/18/2015 40 41.02 40 40.72 12,058
06/17/2015 40.3 40.34 39.76 40 15,501
06/16/2015 39.5 40.15 39.49 40.12 63,339
06/15/2015 40.01 40.15 39.85 40.04 15,957
06/12/2015 40.27 40.32 39.951 40.19 31,886
06/11/2015 40.15 40.6992 40.15 40.53 52,905
06/10/2015 39.8 40.2816 39.8 40.22 30,403
06/09/2015 39.21 39.54 39.1 39.32 86,073
06/08/2015 39.63 39.63 39.33 39.42 44,174
06/05/2015 39.35 39.54 39.16 39.47 28,392
06/04/2015 40.09 40.13 39.57 39.66 39,744
06/03/2015 39.98 40.4 39.98 40.13 9,221
06/02/2015 39.72 39.91 39.56 39.67 21,189
06/01/2015 39.42 39.67 39.22 39.36 52,924
05/29/2015 39.73 40.19 39.5 39.56 40,711
05/28/2015 40.04 40.04 39.66 39.9 12,919
05/27/2015 39.54 39.82 39.29 39.73 72,945
05/26/2015 39.86 39.9 39.2 39.47 36,863
05/22/2015 40.01 40.2999 39.98 40.15 24,712
05/21/2015 40.26 40.6499 40.26 40.4704 8,904
05/20/2015 40.64 40.8997 40.51 40.68 28,687
05/19/2015 40.57 40.85 40.52 40.64 14,907
05/18/2015 40.64 40.84 40.39 40.74 14,618
05/15/2015 40.54 41.05 40.32 41.03 21,458
05/14/2015 40.22 40.5 40.15 40.3 28,639
05/13/2015 40.05 40.1099 39.82 39.87 37,930
05/12/2015 39.84 39.84 39.46 39.55 98,477
05/11/2015 39.85 40.1 39.702 39.71 30,750
05/08/2015 40.1 40.36 40.03 40.1601 18,983
05/07/2015 39.43 39.63 39.2601 39.57 7,531
05/06/2015 39.38 39.52 39.28 39.41 22,989
05/05/2015 39.43 39.43 39.1575 39.3 9,111
05/04/2015 39.28 39.35 39.15 39.26 21,788
05/01/2015 39.07 39.79 39.07 39.61 55,319
04/30/2015 38.87 39.3024 38.87 39.26 45,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?