iShares MSCI Ireland ETF (EIRL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5678 | -0.820638820639 | 69.19 | 70.37 | 68.5 | 4791 | 69.41752184 | SP |
| 4 | 3.1722 | 4.84675324675 | 65.45 | 70.37 | 64.3 | 6304 | 66.37495495 | SP |
| 12 | 1.2222 | 1.81335311573 | 67.4 | 70.64 | 64.3 | 7901 | 67.50938311 | SP |
| 26 | 8.1822 | 13.537723362 | 60.44 | 70.64 | 60.44 | 8094 | 66.29301846 | SP |
| 52 | 8.5322 | 14.1990347812 | 60.09 | 70.64 | 50.51 | 7336 | 61.94872798 | SP |
| 156 | 13.7222 | 24.9948998179 | 54.9 | 70.64 | 36.38 | 9183 | 55.56074666 | SP |
| 260 | 26.8522 | 64.2858510893 | 41.77 | 70.64 | 25.3801 | 8962 | 50.75054479 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 68.6222 | -0.3 | -0.44 | 68.5 | 68.6222 | 68.5 | 2290 |
| 1721341800 | 68.9259 | -0.15 | -0.22 | 69.54 | 69.6087 | 68.65 | 3925 |
| 1721255400 | 69.0766 | -1.26 | -1.80 | 70.13 | 70.13 | 69.0401 | 4098 |
| 1721169000 | 70.34 | 1.26 | 1.83 | 69.06 | 70.37 | 69.06 | 6968 |
| 1721082600 | 69.0757 | 0 | 0.01 | 69.34 | 69.34 | 69.0645 | 1323 |
| 1720823400 | 69.0709 | 0.34 | 0.49 | 69.19 | 69.33 | 68.89 | 7642 |
| 1720737000 | 68.7357 | 1.04 | 1.54 | 67.96 | 68.8692 | 67.96 | 1674 |
| 1720650600 | 67.6964 | 0.92 | 1.38 | 67.26 | 67.6964 | 67.16 | 4955 |
| 1720564200 | 66.775899 | -0.02 | -0.03 | 67.05 | 67.05 | 66.5219 | 4195 |
| 1720477800 | 66.7945 | 0.24 | 0.37 | 66.97 | 67.04 | 66.635 | 5295 |
| 1720218600 | 66.551 | 0.61 | 0.92 | 66.69 | 66.769999 | 66.04 | 4442 |
| 1720040640 | 65.9422 | 1.04 | 1.60 | 65.92 | 65.9574 | 65.65 | 5302 |
| 1719959400 | 64.903499 | 0.28 | 0.43 | 64.459999 | 64.95 | 64.459999 | 14692 |
| 1719873000 | 64.6263 | 0.22 | 0.34 | 65.209999 | 65.209999 | 64.51 | 1740 |
| 1719613800 | 64.4092 | -0.42 | -0.64 | 64.599999 | 64.9 | 64.3 | 2392 |
| 1719527400 | 64.826899 | -0.06 | -0.09 | 64.86 | 65.01 | 64.68 | 5626 |
| 1719441000 | 64.8867 | -0.62 | -0.95 | 65.319999 | 65.319999 | 64.800299 | 2034 |
| 1719354600 | 65.5096 | 0.13 | 0.20 | 65.629999 | 65.629999 | 65.239999 | 1420 |
| 1719268200 | 65.3814 | 0.04 | 0.07 | 65.5 | 65.5697 | 65.37 | 2928 |
| 1719009000 | 65.3388 | -0.55 | -0.84 | 65.45 | 65.45 | 65.209999 | 39126 |
| 1718922600 | 65.8901 | -0.03 | -0.05 | 65.97 | 66.15 | 65.8901 | 1744 |
| 1718749800 | 65.9214 | -0.07 | -0.10 | 65.875 | 66.18 | 65.7309 | 4086 |
| 1718663400 | 65.989999 | 1.16 | 1.78 | 64.8 | 65.989999 | 64.650099 | 20333 |
| 1718404200 | 64.834999 | -1.74 | -2.61 | 65.37 | 65.37 | 64.37 | 54021 |
| 1718317800 | 66.5702 | -0.96 | -1.43 | 67.23 | 67.23 | 66.1748 | 7761 |
| 1718231400 | 67.5332 | 0.51 | 0.77 | 67.67 | 67.9975 | 67.41 | 7011 |
| 1718145000 | 67.019999 | -1.52 | -2.22 | 66.76 | 67.17 | 66.26 | 20354 |
| 1718058600 | 68.54 | -0.08 | -0.12 | 67.92 | 68.7799 | 67.635 | 36200 |
| 1717799400 | 68.62 | -1.07 | -1.54 | 69.27 | 69.27 | 68.51 | 2741 |
| 1717713000 | 69.6901 | -0.61 | -0.87 | 70.27 | 70.27 | 69.6499 | 8299 |
| 1717626600 | 70.3042 | 0.39 | 0.56 | 69.87 | 70.3042 | 69.87 | 1247 |
| 1717540200 | 69.9109 | -0.46 | -0.66 | 70.11 | 70.11 | 69.735 | 3232 |
| 1717453800 | 70.3747 | 0.13 | 0.19 | 70.6 | 70.6 | 70.01 | 2702 |
| 1717194600 | 70.2445 | 0.33 | 0.47 | 70.16 | 70.28 | 69.566 | 3223 |
| 1717108200 | 69.9177 | 1.31 | 1.91 | 69.24 | 70.2172 | 68.98 | 2457 |
| 1717021800 | 68.61 | -1.42 | -2.03 | 69.42 | 69.42 | 68.61 | 2118 |
| 1716935400 | 70.0281 | -0.31 | -0.44 | 70.54 | 70.54 | 70.0281 | 759 |
| 1716589800 | 70.3403 | 0.48 | 0.69 | 70.17 | 70.57 | 70.16 | 7877 |
| 1716503400 | 69.8608 | 0.14 | 0.20 | 69.89 | 69.945 | 69.7248 | 1392 |
| 1716417000 | 69.72 | -0.01 | -0.01 | 69.64 | 69.885 | 69.64 | 1653 |
| 1716330600 | 69.7295 | -0.16 | -0.23 | 70.03 | 70.03 | 69.44 | 5246 |
| 1716244200 | 69.89 | -0.27 | -0.38 | 69.98 | 69.98 | 69.751 | 3029 |
| 1715985000 | 70.16 | 0.01 | 0.02 | 70.21 | 70.25 | 70 | 3861 |
| 1715898600 | 70.1452 | -0.03 | -0.05 | 70.64 | 70.64 | 70.0265 | 52831 |
| 1715812200 | 70.1777 | 0.93 | 1.34 | 69.89 | 70.2599 | 69.82 | 3293 |
| 1715725800 | 69.2477 | 0.51 | 0.75 | 69.18 | 69.25 | 69.18 | 2022 |
| 1715639400 | 68.7342 | -0.57 | -0.82 | 69.21 | 69.21 | 68.734 | 2859 |
| 1715380200 | 69.3022 | 0.01 | 0.01 | 69.19 | 69.4 | 69.19 | 1427 |
| 1715293800 | 69.2922 | 0.27 | 0.39 | 69.05 | 69.3225 | 68.94 | 1435 |
| 1715207400 | 69.0253 | 0.26 | 0.37 | 69.01 | 69.075 | 68.95 | 1645 |
| 1715121000 | 68.7692 | -0.5 | -0.73 | 69.39 | 69.39 | 68.7692 | 2264 |
| 1715034600 | 69.2736 | 0.63 | 0.92 | 68.71 | 69.2736 | 68.71 | 1183 |
| 1714775400 | 68.6404 | 0.86 | 1.27 | 68.41 | 68.75 | 68.39 | 4784 |
| 1714689000 | 67.78 | 0.98 | 1.47 | 67.61 | 67.94 | 67.61 | 48263 |
| 1714602600 | 66.7987 | 0.23 | 0.34 | 66.89 | 66.89 | 66.489999 | 1659 |
| 1714516200 | 66.569999 | -1.09 | -1.61 | 67.36 | 67.714 | 66.569999 | 2714 |
| 1714429800 | 67.6591 | -0.14 | -0.21 | 67.97 | 67.97 | 67.5276 | 1874 |
| 1714170600 | 67.8 | 0.75 | 1.12 | 67.4 | 67.8 | 67.4 | 957 |
| 1714084200 | 67.05 | -0.39 | -0.58 | 67.31 | 67.3805 | 66.6701 | 4067 |
| 1713997800 | 67.44 | -0.4 | -0.59 | 67.66 | 67.66 | 67.2319 | 1883 |
| 1713911400 | 67.84 | 1.04 | 1.56 | 67.13 | 67.84 | 67.13 | 1577 |
| 1713825000 | 66.800399 | 1 | 1.51 | 66.069999 | 66.800399 | 66.069999 | 3466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
