$38.16 +0.40 (%) iSh MSCI Irl Cp Shs - NYSE ARCA

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
9/27/201637.4837.7637.2237.7645,397
9/26/201638.0838.0837.8137.839,691
9/23/201638.3538.3538.2338.285,890
9/22/201638.8239.0138.5038.516,778
9/21/201637.9638.2537.8338.2220,199
9/20/201638.1038.1137.8737.9119,996
9/19/201638.0738.0837.7337.7951,436
9/16/201638.1538.1537.7437.8240,627
9/15/201638.3438.5938.2838.4810,907
9/14/201638.3538.4938.0338.1120,894
9/13/201638.3638.6038.1738.3128,979
9/12/201638.3738.9438.2938.9032,339
9/9/201639.0439.0438.3238.4270,293
9/8/201639.5339.6639.4039.4928,481
9/7/201639.4939.5639.3739.4125,550
9/6/201639.4739.5839.3239.4717,885
9/2/201639.3439.5539.2439.496,120
9/1/201639.0039.3339.0039.3329,434
8/31/201639.0039.0038.8238.9124,961
8/30/201639.1839.2539.0639.1117,678
8/29/201639.1939.4239.0439.34125,927
8/26/201639.3839.5738.8038.9420,553
8/25/201639.2239.2739.0339.0630,013
8/24/201638.9439.2238.8838.9919,088
8/23/201639.1239.2839.1239.1231,114
8/22/201638.6338.9338.6338.8910,062
8/19/201638.5238.7638.5238.7619,073
8/18/201638.5538.9138.5538.91101,634
8/17/201638.5038.7538.4038.6560,003
8/16/201638.2438.3838.2138.2117,331
8/15/201638.2238.2638.1238.1313,078
8/12/201638.0138.2437.9338.0317,041
8/11/201637.6037.7737.6037.6725,623
8/10/201637.5537.5537.4037.4521,948
8/9/201637.3737.4837.2737.3649,845
8/8/201636.9937.0636.9837.0327,698
8/5/201636.9336.9336.7336.8425,850
8/4/201636.3336.6736.3336.5346,434
8/3/201636.6536.6536.4536.5934,850
8/2/201636.9636.9636.6536.7240,646
8/1/201637.0637.2636.7936.8517,182
7/29/201637.0737.3336.9337.3037,043
7/28/201636.8937.0036.7136.8534,757
7/27/201636.6536.9036.4836.7618,094
7/26/201636.3536.3736.2236.3243,751
7/25/201636.4336.5136.3536.4353,763
7/22/201636.7037.0036.5436.5551,309
7/21/201636.7436.9736.6036.70368,787
7/20/201636.9837.0936.7237.0435,237
7/19/201636.4336.7436.3836.7261,420
7/18/201636.7436.8836.4636.8567,242
7/15/201636.7236.7836.3936.71244,103
7/14/201636.6236.9636.6136.8790,137
7/13/201636.4836.8436.4036.4152,205
7/12/201636.2336.3335.9736.28206,408
7/11/201635.7635.9635.7335.8548,719
7/8/201634.9535.2634.9535.2468,376
7/7/201634.9435.0234.3334.5258,680
7/6/201634.0834.5333.9334.5371,206
7/5/201635.2035.2034.5134.5252,819
7/1/201636.0936.2735.9936.0967,602
6/30/201635.2735.9835.1735.9446,736
6/29/201635.0735.4834.9335.32124,325
6/28/201634.3634.7734.3634.7584,499
6/27/201634.3034.3033.3733.63148,770
6/24/201635.8736.7635.6836.14225,809
6/23/201640.4240.9640.1940.7953,744
6/22/201639.3139.8039.3139.5477,831
6/21/201639.3039.9539.3039.70121,214
6/20/201639.6040.1139.5839.5919,822
6/17/201637.8638.5237.8638.3627,851
6/16/201637.5237.8237.0537.7955,332
6/15/201638.0038.3937.9838.1218,833
6/14/201638.2538.3637.7238.0189,656
6/13/201638.9839.0838.4938.7823,503
6/10/201639.8340.0239.4639.5234,765
6/9/201640.8440.8440.5440.7519,113
6/8/201641.6341.6341.2841.407,541
6/7/201641.3341.4241.2141.2453,111
6/6/201641.1041.1640.8241.0677,847
6/3/201640.7541.2640.6840.8210,256
6/2/201640.7440.7440.4640.5817,115
6/1/201640.1840.8639.9840.8625,822
5/31/201641.3241.3240.5840.69206,680
5/27/201640.5640.9540.5640.9517,706
5/26/201640.9240.9240.6440.7415,711
5/25/201640.3940.8840.3940.8622,268
5/24/201640.0840.2940.0040.2032,658
5/23/201639.5339.6939.4839.5433,536
5/20/201639.4139.5839.4039.478,691
5/19/201638.7639.0838.7638.9311,915
5/18/201638.8839.2838.8138.9429,566
5/17/201639.1039.3838.9939.0227,200
5/16/201639.1439.3938.9739.3222,964
5/13/201639.2539.2538.7538.9022,399
5/12/201639.5239.6139.3139.408,148
5/11/201639.6139.7739.3939.4424,882
5/10/201639.4839.7239.4839.728,763
5/9/201639.5539.6439.4439.5024,749
5/6/201638.9939.3238.9939.3120,871
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center