$36.33 0.00 (%) iSh MSCI Irl Cp Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
2/8/201636.9236.9235.8236.33127,217
2/5/201638.6938.6937.6037.7735,997
2/4/201638.3738.7638.1438.49100,336
2/3/201638.9138.9138.0238.7222,208
2/2/201639.0939.0938.1138.3660,977
2/1/201638.7939.2638.5939.13119,364
1/29/201637.9738.9137.8538.7830,635
1/28/201638.5838.5838.0838.2715,468
1/27/201638.3038.9438.2738.3834,292
1/26/201638.3138.8338.2838.7490,802
1/25/201638.1438.6138.1138.2634,965
1/22/201637.7538.5037.7538.3727,215
1/21/201637.3137.8836.8437.72170,216
1/20/201637.5737.7236.7137.2890,582
1/19/201638.5638.5837.8838.0795,402
1/15/201638.5938.7138.0838.26150,842
1/14/201639.3539.6939.0939.4676,101
1/13/201640.1540.2239.3139.5064,319
1/12/201640.0840.3639.8040.2934,014
1/11/201640.2540.2539.5539.9529,337
1/8/201640.3340.4039.7339.85103,061
1/7/201639.8040.1739.0039.8420,895
1/6/201640.1340.2039.6540.13105,552
1/5/201640.9140.9540.4440.8686,173
1/4/201641.0441.3340.5041.33139,170
12/31/201541.7341.9641.5241.5673,330
12/30/201542.0142.1041.8841.9538,459
12/29/201541.5342.1041.5342.0848,114
12/28/201541.5641.6141.1441.5239,054
12/24/201541.5041.8241.3141.7633,130
12/23/201541.3741.5941.1641.5817,674
12/22/201541.2241.4740.5341.2044,673
12/21/201541.3941.5640.8841.05156,444
12/18/201541.0141.3640.9041.21548,270
12/17/201541.1341.2640.7340.7310,339
12/16/201541.0241.3140.6141.1016,659
12/15/201540.8040.9040.4840.5729,383
12/14/201540.9341.0340.5140.9544,724
12/11/201540.4740.8540.4640.5213,201
12/10/201540.9341.0040.6340.6335,326
12/9/201540.9541.3040.6840.9328,518
12/8/201541.0941.0940.7240.9137,462
12/7/201541.4241.4441.1841.2820,278
12/4/201540.8141.4540.8141.3741,762
12/3/201540.8241.0640.5840.8119,512
12/2/201540.6640.8240.5340.6044,054
12/1/201540.8240.8240.5240.737,933
11/30/201540.7240.7240.3540.3538,887
11/27/201540.4040.4840.1740.463,790
11/25/201540.1940.4939.9539.9912,053
11/24/201539.7439.9739.3939.9529,022
11/23/201539.9040.0939.6739.7820,838
11/20/201539.8440.0339.8139.9218,016
11/19/201539.8340.1539.7139.71189,816
11/18/201539.1439.1438.7739.1228,905
11/17/201539.3139.3938.8938.98169,681
11/16/201538.8539.1338.7339.0212,392
11/13/201538.8038.9838.6138.8046,619
11/12/201538.9239.2538.8138.8110,498
11/11/201539.2639.5039.1039.1025,448
11/10/201538.8039.1638.2639.0410,677
11/9/201539.3439.5739.0639.2872,161
11/6/201539.4039.6439.0539.4437,549
11/5/201539.3639.4739.1339.1329,602
11/4/201539.4239.5139.2939.3822,529
11/3/201539.6939.7939.5339.6429,841
10/30/201539.2839.7039.2839.4447,868
10/29/201539.2339.5739.0739.28152,283
10/28/201539.2239.9539.2239.5455,210
10/27/201539.6739.7439.1839.31101,993
10/26/201539.6439.9439.6439.9311,518
10/23/201540.1440.1439.7640.0326,158
10/22/201539.9140.0039.6639.7320,342
10/21/201540.3140.4940.1140.2035,113
10/20/201540.0040.2439.8939.8910,685
10/19/201540.0540.0539.7239.9331,495
10/16/201540.0940.1039.7640.0027,134
10/15/201539.4540.1039.4540.096,817
10/14/201539.0839.4439.0839.4418,602
10/13/201539.2139.4339.0039.0913,212
10/12/201539.2539.4039.0439.1286,126
10/9/201539.2639.5639.1039.1339,539
10/8/201538.9439.5838.9439.4971,969
10/7/201539.1939.4739.1739.4018,922
10/6/201539.9939.9939.2639.3147,448
10/5/201539.2839.6539.1639.5638,481
10/2/201538.8439.1038.5439.1051,073
10/1/201538.7038.9238.5338.82138,688
9/30/201538.7138.9338.5338.9339,602
9/29/201538.3638.5838.1738.39115,071
9/28/201538.8839.0738.5938.6194,047
9/25/201539.5639.5639.0539.2413,072
9/24/201539.2939.4339.0639.2937,477
9/23/201539.9239.9239.4439.73136,492
9/22/201540.2140.2139.6440.00138,326
9/21/201541.1041.1040.5040.7638,073
9/18/201541.3141.7340.9040.9876,377
9/17/201541.0841.7940.9141.6858,471
9/16/201540.6140.9740.4940.95149,556
9/15/201540.5340.6140.1940.5038,673
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center