iShares MSCI Ireland Capped ETF Historical Stock Prices

(ETF)
EIRL 
$37.74
*  
0.12
0.32%
Get EIRL Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading EIRL now


Community Rating:
View:    EIRL After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  37.56  37.76  37.3801  37.74 29,257
03/03/2015 38.15 38.15 37.69 37.86 64,890
03/02/2015 38.23 38.32 38.033 38.31 48,225
02/27/2015 38.04 38.31 37.92 38.2 15,320
02/26/2015 38 38.09 37.56 37.7 109,494
02/25/2015 37.75 38.24 37.75 38.19 62,221
02/24/2015 37.65 37.935 37.54 37.92 48,239
02/23/2015 37.53 37.67 37.36 37.64 26,349
02/20/2015 36.8 37.7 36.73 37.5 98,267
02/19/2015 37.02 37.16 36.86 37.04 41,522
02/18/2015 36.83 37.09 36.8001 37.079 24,009
02/17/2015 36.48 36.77 36.27 36.65 19,040
02/13/2015 36.7099 36.8299 36.63 36.76 28,302
02/12/2015 36.12 36.71 36.12 36.7 29,402
02/11/2015 35.68 35.7 35.5303 35.7 5,700
02/10/2015 35.62 35.64 35.46 35.55 6,860
02/09/2015 34.82 35.39 34.79 35.33 39,264
02/06/2015 35.38 35.38 35.06 35.13 71,020
02/05/2015 35.43 35.8 35.43 35.72 55,611
02/04/2015 35.53 35.63 34.96 35.3 32,840
02/03/2015 35.41 35.66 35.191 35.63 51,040
02/02/2015 34.02 34.79 34.02 34.79 25,219
01/30/2015 34.21 34.29 33.82 33.91 15,687
01/29/2015 34.29 34.51 34.02 34.47 83,549
01/28/2015 34.65 34.66 33.84 33.84 18,853
01/27/2015 34.68 34.8299 34.57 34.78 21,746
01/26/2015 34.57 34.8399 34.57 34.756 6,958
01/23/2015 34.56 34.65 34.44 34.44 99,454
01/22/2015 34.29 34.55 34.06 34.29 121,595
01/21/2015 34.3 34.384 34.25 34.29 6,524
01/20/2015 34.15 34.19 33.9944 34.13 10,722
01/16/2015 33.55 34.1 33.455 34.06 38,105
01/15/2015 33.62 33.74 33.4501 33.58 16,082
01/14/2015 33.75 33.96 33.42 33.82 36,371
01/13/2015 33.7 34.1 33.59 33.84 23,482
01/12/2015 33.78 33.78 33.44 33.45 29,461
01/09/2015 33.9 33.94 33.57 33.8 33,140
01/08/2015 33.54 33.9185 33.54 33.65 18,500
01/07/2015 33.37 33.605 33.26 33.52 26,128
01/06/2015 33.66 33.694 33.2105 33.33 10,126
01/05/2015 34.3 34.3 33.7901 33.89 34,665
01/02/2015 34.511 34.65 34.41 34.61 16,005
12/31/2014 34.7809 34.7809 34.43 34.43 3,285
12/30/2014 34.88 34.88 34.7 34.7 21,095
12/29/2014 34.9 35.07 34.84 34.93 32,127
12/26/2014 34.982 35.3499 34.982 35.0428 6,816
12/24/2014 35.05 35.05 34.93 35.05 756
12/23/2014 34.84 35.06 34.83 35.02 3,891
12/22/2014 34.78 34.9087 34.77 34.81 15,361
12/19/2014 34.75 35.02 34.45 34.69 11,465
12/18/2014 34.36 34.93 34.36 34.93 42,141
12/17/2014 33.95 34.48 33.92 34.14 24,118
12/16/2014 34.27 34.6494 34.13 34.15 107,217
12/15/2014 34.75 34.75 34.0966 34.23 20,373
12/12/2014 35.09 35.2499 34.66 34.75 27,211
12/11/2014 35.1 35.34 35.1 35.14 31,531
12/10/2014 35.5 35.6 35.19 35.25 77,830
12/09/2014 35.48 35.61 35.3901 35.59 9,116
12/08/2014 35.85 36.07 35.85 35.875 22,998
12/05/2014 35.9 36.2 35.81 36.1 50,888
12/04/2014 35.75 36.08 35.67 35.908 49,902
12/03/2014 35.31 35.555 35.31 35.55 12,750
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?