$37.55 +0.14 (%) iSh MSCI Irl Cp Shs - NYSE ARCA

Dec. 9, 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
12/9/201637.3637.5537.2837.55178,782
12/8/201637.3137.4637.2537.4117,956
12/7/201637.1937.7437.1937.7214,641
12/6/201636.8837.1936.8837.157,886
12/5/201636.7036.8636.6836.8013,224
12/2/201636.3036.4836.2736.3421,305
12/1/201636.3336.4836.1936.2327,971
11/30/201636.4436.4536.2936.4013,765
11/29/201636.1836.5936.1836.4628,309
11/28/201636.4336.4336.3036.30243,277
11/25/201636.8736.9936.8436.992,657
11/23/201636.8036.8236.4736.6613,119
11/21/201636.8236.9536.7236.8820,528
11/18/201636.8436.9436.7836.9114,384
11/17/201636.4936.8236.4936.7237,167
11/16/201636.7636.7636.4236.5367,662
11/15/201637.1537.1536.9237.0913,250
11/14/201637.1237.3137.0037.3121,438
11/11/201637.6937.6937.1637.369,091
11/10/201637.9937.9937.4637.6124,770
11/9/201637.4737.9237.4737.8220,080
11/8/201637.0237.4037.0237.237,611
11/7/201637.0237.3036.9137.0022,203
11/4/201636.7336.8636.6036.6429,478
11/3/201636.7536.7536.5436.6628,372
11/2/201636.3836.6136.3436.4427,496
11/1/201636.1336.4835.9735.997,781
10/31/201636.1736.3136.1736.2223,911
10/28/201635.9636.3135.9636.2128,057
10/27/201636.5036.5036.1036.1330,630
10/26/201636.4736.5936.2536.3411,623
10/25/201636.7436.7436.4136.5013,891
10/24/201636.9236.9236.7336.7911,778
10/21/201636.8436.9736.8436.9716,893
10/20/201637.0637.2536.9637.2068,063
10/19/201636.7437.0036.7437.0034,020
10/18/201636.9437.0936.8636.9614,600
10/17/201636.4436.6136.4436.6118,267
10/14/201636.6736.8036.5436.5426,239
10/13/201636.1136.5736.1136.4414,088
10/12/201636.3336.5136.2536.3119,510
10/11/201636.9437.0036.5136.5833,344
10/10/201636.9837.1636.9837.0317,345
10/7/201637.3437.3436.8037.0522,447
10/6/201637.8537.9837.8137.8210,828
10/5/201638.2738.3038.0938.1326,252
10/4/201638.4038.4038.0238.0420,267
10/3/201638.0538.0938.0038.099,460
9/30/201637.8138.1337.6638.0122,790
9/29/201637.9837.9837.3037.4920,972
9/28/201638.0838.2037.8538.1625,697
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center