iShares MSCI Ireland Capped ETF Historical Stock Prices

(ETF)
EIRL 
$39.7
*  
0.11
0.28%
Get EIRL Alerts
*Delayed - data as of Apr. 28, 2015 14:53 ET  -  Find a broker to begin trading EIRL now


Community Rating:
View:    EIRL Real Time
 
 
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 27-JAN-2015 TO 27-APR-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.
14:53  39.80  40  39.56  39.70 23,721
04/27/2015 39.84 39.92 39.6715 39.81 26,118
04/24/2015 39.48 39.54 39.0601 39.51 64,901
04/23/2015 38.93 39.21 38.66 39.12 10,906
04/22/2015 38.64 38.96 38.57 38.94 16,169
04/21/2015 38.65 38.98 38.58 38.86 23,959
04/20/2015 38.82 38.82 38.55 38.71 42,541
04/17/2015 39 39.04 38.58 38.91 20,288
04/16/2015 38.91 39.25 38.91 39.14 29,453
04/15/2015 38.8 38.9001 38.65 38.8538 64,685
04/14/2015 38.39 38.5599 38.3401 38.39 9,772
04/13/2015 38.27 38.38 37.98 38.02 58,888
04/10/2015 38.37 38.37 38.12 38.28 52,493
04/09/2015 38.67 38.67 38.32 38.44 49,840
04/08/2015 38.72 38.72 38.375 38.52 21,478
04/07/2015 38.61 38.61 38.33 38.33 13,588
04/06/2015 38.45 38.74 38.2301 38.42 22,716
04/02/2015 38.01 38.17 38.01 38.1085 36,545
04/01/2015 37.37 37.66 37.37 37.66 36,659
03/31/2015 37.47 37.54 37.2541 37.26 17,387
03/30/2015 38.04 38.04 37.88 37.9 10,919
03/27/2015 38.09 38.13 37.9 37.93 62,883
03/26/2015 38.1 38.1 37.57 37.7 64,518
03/25/2015 38.4 38.6018 38.4 38.45 6,034
03/24/2015 38.55 38.6562 38.439 38.4869 18,922
03/23/2015 38.56 38.83 38.39 38.66 24,451
03/20/2015 37.9 38.52 37.8 38.17 23,867
03/19/2015 37.43 37.43 37.03 37.1699 23,690
03/18/2015 36.83 37.859 36.83 37.51 13,417
03/17/2015 36.83 36.83 36.51 36.68 55,663
03/16/2015 37.23 37.3999 37.1 37.3 25,418
03/13/2015 37.36 37.36 36.95 37.23 36,502
03/12/2015 36.84 37.51 36.84 37.51 24,404
03/11/2015 36.42 36.4399 36.08 36.27 26,226
03/10/2015 36.58 36.6284 36.15 36.2799 74,434
03/09/2015 37.23 37.23 36.91 37.17 90,617
03/06/2015 37.61 37.61 37.03 37.11 27,797
03/05/2015 37.8 38.0102 37.69 37.99 56,459
03/04/2015 37.74 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
*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?