$36.09 +0.15 (%) iSh MSCI Irl Cp Shs - NYSE ARCA

Jul. 1, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
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
4/6/201640.1340.5640.1340.5419,859
4/5/201639.9940.2939.9540.1299,504
4/4/201640.5940.7840.4540.5274,044
4/1/201639.8340.5939.8340.54274,088
3/31/201640.5440.5440.1540.2017,154
3/30/201640.4240.6340.2540.2938,226
3/29/201639.5940.2539.5540.1119,112
3/28/201639.4039.5339.3039.3735,248
3/24/201639.1139.3539.1139.2914,566
3/23/201639.3739.3739.0139.0124,233
3/22/201639.2539.4039.1339.248,976
3/21/201639.5239.5439.0639.1631,766
3/18/201639.4339.7239.3439.5152,553
3/17/201638.9139.8238.9139.4313,025
3/16/201638.3738.9738.1738.7942,822
3/15/201638.6538.9238.4038.6142,364
3/14/201639.2939.3439.0539.0645,478
3/11/201638.8939.3038.8039.2161,112
3/10/201638.2038.5937.9938.2390,409
3/9/201638.3638.3637.9838.0141,444
3/8/201638.2138.3537.9337.9416,926
3/7/201638.1838.3937.9838.0723,581
3/4/201638.2538.6538.2538.3881,289
3/3/201638.2538.5137.7238.3919,590
3/2/201637.8238.1037.8038.0744,483
3/1/201637.7638.0737.6837.99126,543
2/29/201637.4037.7737.3137.3537,041
2/26/201637.3837.7637.3037.348,789
2/25/201637.1437.4637.0937.4615,730
2/24/201636.4837.3936.4837.3611,867
2/23/201637.1037.8636.8537.0311,601
2/22/201637.4237.5137.2037.338,829
2/19/201636.7837.5336.6537.5354,814
2/18/201637.1837.4537.0737.2592,529
2/17/201636.9537.5536.9537.3530,856
2/16/201636.6636.7036.3736.6217,946
2/12/201636.1136.3235.8236.2616,879
2/11/201635.8736.3335.8035.9548,141
2/10/201636.2936.7036.0436.4996,812
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center