$38.94 -0.12 (%) iSh MSCI Irl Cp Shs - NYSE ARCA

Aug. 26, 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
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
5/5/201639.1639.1638.9939.0733,049
5/4/201639.0939.4039.0939.2927,937
5/3/201639.7339.9539.5439.5435,078
5/2/201640.4440.4439.9340.24135,972
4/29/201639.7440.1139.7439.9936,316
4/28/201640.0540.0939.4539.7713,207
4/27/201640.1140.5740.1140.4713,176
4/26/201640.1040.2139.9639.9934,053
4/25/201639.5039.7939.4739.7022,776
4/22/201639.7340.0839.2039.3627,893
4/21/201639.7639.8139.4439.4728,361
4/20/201640.0040.1639.8739.8713,078
4/19/201640.3140.7740.1940.38139,050
4/18/201639.9540.2339.9440.0492,416
4/15/201640.0040.1939.8840.0820,580
4/14/201640.4240.4740.0940.3524,530
4/13/201640.5040.6740.3540.6612,108
4/12/201640.4640.5340.0740.4319,174
4/11/201640.6940.7340.4040.5753,947
4/8/201640.2840.3840.1740.2213,890
4/7/201640.2840.2839.6639.7763,015
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center