Home > Quotes > EIRL > Historical Prices

MSCI Ireland Capped Investable Market Index Fund Historical Stock Prices

(ETF)
EIRL 
$29.09
*  
0.14
  negative  
0.48%
Get EIRL Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  28.97  29.12  28.8401  29.09 48,689
05/17/2013 28.87 29.12 28.8401 29.09 48,689
05/16/2013 29.16 29.18 28.85 28.95 8,335
05/15/2013 29.04 29.2 28.99 29.13 41,195
05/14/2013 28.97 29.14 28.97 28.99 7,165
05/13/2013 29.2 29.2 28.86 29.09 45,585
05/10/2013 28.88 29.28 28.8 29.28 32,759
05/09/2013 28.88 29.15 28.88 28.98 6,489
05/08/2013 29.33 29.33 29.09 29.1 21,837
05/07/2013 29.21 29.39 29 29.33 27,410
05/06/2013 28.92 29.07 28.8 28.96 34,289
05/03/2013 28.82 29.01 28.75 28.976 22,181
05/02/2013 28.55 28.65 28.31 28.56 36,621
05/01/2013 28.73 28.79 28.6 28.6233 4,466
04/30/2013 28.73 28.73 28.52 28.61 9,241
04/29/2013 28.44 28.7099 28.34 28.6999 11,659
04/26/2013 28.06 28.38 28.06 28.12 5,212
04/25/2013 28.84 28.84 28.18 28.35 15,445
04/24/2013 28.72 28.72 28.3425 28.65 8,534
04/23/2013 28.12 28.64 28.04 28.6 10,772
04/22/2013 27.9 28.12 27.88 28.0967 9,702
04/19/2013 27.71 28.04 27.71 28 2,343
04/18/2013 27.9 27.974 27.73 27.7999 4,300
04/17/2013 28.23 28.23 27.581 27.61 25,780
04/16/2013 28.27 28.53 28.15 28.4192 72,211
04/15/2013 28.32 28.32 27.79 27.8001 15,263
04/12/2013 28.56 28.669 28.35 28.57 15,425
04/11/2013 28.6 28.71 28.5 28.549 22,535
04/10/2013 28.1 28.3 28.082 28.3 4,000
04/09/2013 28.14 28.14 27.821 28.08 7,411
04/08/2013 27.46 27.87 27.38 27.87 8,785
04/05/2013 27.49 27.7194 27.1899 27.65 38,114
04/04/2013 28.03 28.2599 27.9 28 84,514
04/03/2013 28.699 28.699 27.98 27.98 54,490
04/02/2013 28.4 28.6 28.23 28.38 20,197
04/01/2013 28.46 28.58 28.27 28.33 33,828
03/28/2013 27.86 28.44 27.86 28.4338 25,748
03/27/2013 28.02 28.02 27.67 27.76 40,762
03/26/2013 28.26 28.31 28.0872 28.22 7,867
03/25/2013 28.69 28.739 28.0517 28.14 41,428
03/22/2013 28.34 28.4776 28.18 28.4776 13,308
03/21/2013 28.303 28.303 28.0899 28.11 13,970
03/20/2013 28.5 28.71 28.18 28.35 13,043
03/19/2013 28.24 28.32 28.06 28.09 4,916
03/18/2013 27.91 28.24 27.54 28.09 16,827
03/15/2013 28.41 28.5 27.93 27.93 18,808
03/14/2013 27.93 28.27 27.92 28.14 14,491
03/13/2013 27.81 27.9322 27.7301 27.93 3,073
03/12/2013 28.01 28.119 27.79 27.83 11,359
03/11/2013 27.89 27.89 27.7501 27.85 16,728
03/08/2013 27.95 27.95 27.43 27.7 41,442
03/07/2013 27.94 27.94 27.85 27.87 4,314
03/06/2013 27.89 27.89 27.41 27.44 19,896
03/05/2013 27.4 27.9 27.4 27.85 8,013
03/04/2013 27.06 27.4 27.06 27.38 14,076
03/01/2013 26.75 26.97 26.54 26.9 27,089
02/28/2013 27.12 27.12 26.62 27 16,535
02/27/2013 26.84 27.03 26.74 27.03 19,002
02/26/2013 26.34 26.86 26.34 26.8 25,018
02/25/2013 27.22 27.31 26 26 50,473
02/22/2013 26.52 26.91 26.52 26.85 10,444
02/21/2013 26.5 26.5 26.19 26.23 12,077
02/20/2013 27.35 27.35 26.75 26.7757 16,114
02/19/2013 27.1 27.23 27.1 27.23 16,270
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.