ISHARES MSCI IRELAND CPPD INVS $29.30

up +0.03


24/5/2013 11:24 AM  |  NYSEARCA : EIRL  |  Industries :
Type:

EIRL historical data

Date Open High Low Close Volume
5/23/2013 28.85 29.34 28.80 29.27 204
5/22/2013 29.61 29.66 29.02 29.03 326
5/21/2013 29.45 29.64 29.27 29.58 593
5/20/2013 29.18 29.68 29.18 29.54 264
5/17/2013 28.87 29.12 28.84 29.09 487
5/16/2013 29.16 29.18 28.85 28.95 84
5/15/2013 29.04 29.20 28.99 29.13 412
5/14/2013 28.97 29.14 28.97 28.99 72
5/13/2013 29.20 29.20 28.86 29.09 456
5/10/2013 28.88 29.28 28.80 29.28 328
5/9/2013 28.88 29.15 28.88 28.98 65
5/8/2013 29.33 29.33 29.09 29.10 219
5/7/2013 29.21 29.39 29.00 29.33 275
5/6/2013 28.92 29.07 28.80 28.96 343
5/3/2013 28.82 29.01 28.75 28.98 231
5/2/2013 28.55 28.65 28.31 28.56 367
5/1/2013 28.73 28.79 28.60 28.62 45
4/30/2013 28.73 28.73 28.52 28.61 93
4/29/2013 28.44 28.71 28.34 28.70 117
4/26/2013 28.06 28.38 28.06 28.12 53
4/25/2013 28.84 28.84 28.18 28.35 155
4/24/2013 28.72 28.72 28.34 28.65 86
4/23/2013 28.12 28.64 28.04 28.60 108
4/22/2013 27.90 28.12 27.88 28.10 97
4/19/2013 27.71 28.04 27.71 28.00 24
4/18/2013 27.90 27.97 27.73 27.80 43
4/17/2013 28.23 28.23 27.58 27.61 258
4/16/2013 28.27 28.53 28.15 28.42 723
4/15/2013 28.32 28.32 27.79 27.80 153
4/12/2013 28.56 28.67 28.35 28.57 155
4/11/2013 28.60 28.71 28.50 28.55 226
4/10/2013 28.10 28.30 28.08 28.30 40
4/9/2013 28.14 28.14 27.82 28.08 75
4/8/2013 27.46 27.87 27.38 27.87 88
4/5/2013 27.49 27.72 27.19 27.65 382
4/4/2013 28.03 28.26 27.90 28.00 846
4/3/2013 28.70 28.70 27.98 27.98 545
4/2/2013 28.40 28.60 28.23 28.38 202
4/1/2013 28.46 28.58 28.27 28.33 339
3/28/2013 27.86 28.44 27.86 28.43 258
3/27/2013 28.02 28.02 27.67 27.76 408
3/26/2013 28.26 28.31 28.09 28.22 79
3/25/2013 28.69 28.74 28.05 28.14 415
3/22/2013 28.34 28.48 28.18 28.48 134
3/21/2013 28.30 28.30 28.09 28.11 140
3/20/2013 28.50 28.71 28.18 28.35 131
3/19/2013 28.24 28.32 28.06 28.09 50
3/18/2013 27.91 28.24 27.54 28.09 169
3/15/2013 28.41 28.50 27.93 27.93 189
3/14/2013 27.93 28.27 27.92 28.14 145
3/13/2013 27.81 27.93 27.73 27.93 31
3/12/2013 28.01 28.12 27.79 27.83 114
3/11/2013 27.89 27.89 27.75 27.85 168
3/8/2013 27.95 27.95 27.43 27.70 415
3/7/2013 27.94 27.94 27.85 27.87 44
3/6/2013 27.89 27.89 27.41 27.44 199
3/5/2013 27.40 27.90 27.40 27.85 81
3/4/2013 27.06 27.40 27.06 27.38 141
3/1/2013 26.75 26.97 26.54 26.90 271
2/28/2013 27.12 27.12 26.62 27.00 166
2/27/2013 26.84 27.03 26.74 27.03 190
2/26/2013 26.34 26.86 26.34 26.80 251
2/25/2013 27.22 27.31 26.00 26.00 505
2/22/2013 26.52 26.91 26.52 26.85 105
2/21/2013 26.50 26.50 26.19 26.23 121
2/20/2013 27.35 27.35 26.75 26.78 162
2/19/2013 27.10 27.23 27.10 27.23 163
2/15/2013 27.11 27.11 26.76 26.94 108
2/14/2013 26.98 27.07 26.66 27.01 420
2/13/2013 27.08 27.35 27.07 27.18 108
2/12/2013 26.60 26.95 26.60 26.85 210
2/11/2013 26.50 26.56 26.31 26.48 70
2/8/2013 26.20 26.65 26.20 26.42 132
2/7/2013 26.17 26.33 26.16 26.27 94
2/6/2013 26.57 26.57 26.20 26.27 284
2/5/2013 26.40 26.62 26.30 26.51 784
2/4/2013 26.51 26.83 26.11 26.21 489
2/1/2013 26.76 27.04 26.74 26.94 209
1/31/2013 26.65 26.65 26.47 26.50 208
1/30/2013 26.52 26.63 26.51 26.51 117
1/29/2013 26.60 26.60 26.30 26.52 171
1/28/2013 26.54 26.54 26.21 26.41 198
1/25/2013 26.09 26.48 26.09 26.42 43
1/24/2013 25.82 26.01 25.81 25.89 188
1/23/2013 25.74 25.74 25.53 25.67 269
1/22/2013 25.81 25.81 25.60 25.75 404
1/18/2013 25.73 25.73 25.50 25.60 74
1/17/2013 25.52 25.60 25.36 25.60 49
1/16/2013 25.33 25.33 25.23 25.29 45
1/15/2013 25.42 25.42 25.13 25.30 64
1/14/2013 25.70 25.70 25.50 25.59 42
1/11/2013 25.71 25.71 25.46 25.51 57
1/10/2013 25.49 25.65 25.48 25.64 62
1/9/2013 25.30 25.30 24.98 25.21 200
1/8/2013 25.42 25.45 24.95 25.10 218
1/7/2013 25.31 25.45 25.20 25.39 195
1/4/2013 25.29 25.29 25.04 25.15 61
1/3/2013 25.30 25.34 25.09 25.13 228
1/2/2013 25.68 25.68 25.17 25.46 581
12/31/2012 24.55 25.30 24.55 25.09 491
Marketplace
Trading Center