$39.99 0.00 (%) iSh MSCI Irl Cp Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 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
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
2/9/201635.3736.0935.0835.58380,130
2/8/201636.9236.9235.8236.33127,217
2/5/201638.6938.6937.6037.7735,997
2/4/201638.3738.7638.1438.49100,336
2/3/201638.9138.9138.0238.7222,208
2/2/201639.0939.0938.1138.3660,977
2/1/201638.7939.2638.5939.13119,364
1/29/201637.9738.9137.8538.7830,635
1/28/201638.5838.5838.0838.2715,468
1/27/201638.3038.9438.2738.3834,292
1/26/201638.3138.8338.2838.7490,802
1/25/201638.1438.6138.1138.2634,965
1/22/201637.7538.5037.7538.3727,215
1/21/201637.3137.8836.8437.72170,216
1/20/201637.5737.7236.7137.2890,582
1/19/201638.5638.5837.8838.0795,402
1/15/201638.5938.7138.0838.26150,842
1/14/201639.3539.6939.0939.4676,101
1/13/201640.1540.2239.3139.5064,319
1/12/201640.0840.3639.8040.2934,014
1/11/201640.2540.2539.5539.9529,337
1/8/201640.3340.4039.7339.85103,061
1/7/201639.8040.1739.0039.8420,895
1/6/201640.1340.2039.6540.13105,552
1/5/201640.9140.9540.4440.8686,173
1/4/201641.0441.3340.5041.33139,170
12/31/201541.7341.9641.5241.5673,330
12/30/201542.0142.1041.8841.9538,459
12/29/201541.5342.1041.5342.0848,114
12/28/201541.5641.6141.1441.5239,054
12/24/201541.5041.8241.3141.7633,130
12/23/201541.3741.5941.1641.5817,674
12/22/201541.2241.4740.5341.2044,673
12/21/201541.3941.5640.8841.05156,444
12/18/201541.0141.3640.9041.21548,270
12/17/201541.1341.2640.7340.7310,339
12/16/201541.0241.3140.6141.1016,659
12/15/201540.8040.9040.4840.5729,383
12/14/201540.9341.0340.5140.9544,724
12/11/201540.4740.8540.4640.5213,201
12/10/201540.9341.0040.6340.6335,326
12/9/201540.9541.3040.6840.9328,518
12/8/201541.0941.0940.7240.9137,462
12/7/201541.4241.4441.1841.2820,278
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center