$39.12 -1.20 (%) iSh MSCI Irl Cp Shs - NYSEARCA

Jun. 29, 2015 | 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
6/29/201539.5439.9038.2939.12124,512
6/26/201540.5140.5140.1440.3212,736
6/25/201540.5940.7440.3540.4832,820
6/24/201541.0441.1340.7740.9314,704
6/23/201540.9841.3640.9841.1542,830
6/22/201541.0941.5140.9641.2614,012
6/19/201540.4140.9540.4140.8755,124
6/18/201540.0041.0240.0040.7212,058
6/17/201540.3040.3439.7640.0015,501
6/16/201539.5040.1539.4940.1263,339
6/15/201540.0140.1539.8540.0415,957
6/12/201540.2740.3239.9540.1931,886
6/11/201540.1540.7040.1540.5352,905
6/10/201539.8040.2839.8040.2230,403
6/9/201539.2139.5439.1039.3286,073
6/8/201539.6339.6339.3339.4244,174
6/5/201539.3539.5439.1639.4728,392
6/4/201540.0940.1339.5739.6639,744
6/3/201539.9840.4039.9840.139,221
6/2/201539.7239.9139.5639.6721,189
6/1/201539.4239.6739.2239.3652,924
5/29/201539.7340.1939.5039.5640,711
5/28/201540.0440.0439.6639.9012,919
5/27/201539.5439.8239.2939.7372,945
5/26/201539.8639.9039.2039.4736,863
5/22/201540.0140.3039.9840.1524,712
5/21/201540.2640.6540.2640.478,904
5/20/201540.6440.9040.5140.6828,687
5/19/201540.5740.8540.5240.6414,907
5/18/201540.6440.8440.3940.7414,618
5/15/201540.5441.0540.3241.0321,458
5/14/201540.2240.5040.1540.3028,639
5/13/201540.0540.1139.8239.8737,930
5/12/201539.8439.8439.4639.5598,477
5/11/201539.8540.1039.7039.7130,750
5/8/201540.1040.3640.0340.1618,983
5/7/201539.4339.6339.2639.577,531
5/6/201539.3839.5239.2839.4122,989
5/5/201539.4339.4339.1639.309,111
5/4/201539.2839.3539.1539.2621,788
5/1/201539.0739.7939.0739.6155,319
4/30/201538.8739.3038.8739.2645,883
4/29/201539.5839.5838.8639.2611,188
4/28/201539.5640.0039.5639.9324,066
4/27/201539.8439.9239.6739.8126,118
4/24/201539.4839.5439.0639.5164,901
4/23/201538.9339.2138.6639.1210,906
4/22/201538.6438.9638.5738.9416,169
4/21/201538.6538.9838.5838.8623,959
4/20/201538.8238.8238.5538.7142,541
4/17/201539.0039.0438.5838.9120,288
4/16/201538.9139.2538.9139.1429,453
4/15/201538.8038.9038.6538.8564,685
4/14/201538.3938.5638.3438.399,772
4/13/201538.2738.3837.9838.0258,888
4/10/201538.3738.3738.1238.2852,493
4/9/201538.6738.6738.3238.4449,840
4/8/201538.7238.7238.3838.5221,478
4/7/201538.6138.6138.3338.3313,588
4/6/201538.4538.7438.2338.4222,716
4/2/201538.0138.1738.0138.1136,545
4/1/201537.3737.6637.3737.6636,659
3/31/201537.4737.5437.2537.2617,387
3/30/201538.0438.0437.8837.9010,919
3/27/201538.0938.1337.9037.9362,883
3/26/201538.1038.1037.5737.7064,518
3/25/201538.4038.6038.4038.456,034
3/24/201538.5538.6638.4438.4918,922
3/23/201538.5638.8338.3938.6624,451
3/20/201537.9038.5237.8038.1723,867
3/19/201537.4337.4337.0337.1723,690
3/18/201536.8337.8636.8337.5113,417
3/17/201536.8336.8336.5136.6855,663
3/16/201537.2337.4037.1037.3025,418
3/13/201537.3637.3636.9537.2336,502
3/11/201536.4236.4436.0836.2726,226
3/10/201536.5836.6336.1536.2874,434
3/9/201537.2337.2336.9137.1790,617
3/6/201537.6137.6137.0337.1127,797
3/5/201537.8038.0137.6937.9956,459
3/4/201537.7437.7637.3837.7429,257
3/3/201538.1538.1537.6937.8664,890
3/2/201538.2338.3238.0338.3148,225
2/27/201538.0438.3137.9238.2015,320
2/26/201538.0038.0937.5637.70109,494
2/25/201537.7538.2437.7538.1962,221
2/24/201537.6537.9437.5437.9248,239
2/23/201537.5337.6737.3637.6426,349
2/20/201536.8037.7036.7337.5098,267
2/19/201537.0237.1636.8637.0441,522
2/18/201536.8337.0936.8037.0824,009
2/17/201536.4836.7736.2736.6519,040
2/13/201536.7136.8336.6336.7628,302
2/12/201536.1236.7136.1236.7029,402
2/11/201535.6835.7035.5335.705,700
2/10/201535.6235.6435.4635.556,860
2/9/201534.8235.3934.7935.3339,264
2/6/201535.3835.3835.0635.1371,020
2/5/201535.4335.8035.4335.7255,611
2/4/201535.5335.6334.9635.3032,840
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!