$39.63 -0.27 (%) iSh MSCI Irl Cp Shs - NYSEARCA

May. 29, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
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
2/3/201535.4135.6635.1935.6351,040
2/2/201534.0234.7934.0234.7925,219
1/30/201534.2134.2933.8233.9115,687
1/29/201534.2934.5134.0234.4783,549
1/28/201534.6534.6633.8433.8418,853
1/27/201534.6834.8334.5734.7821,746
1/26/201534.5734.8434.5734.766,958
1/23/201534.5634.6534.4434.4499,454
1/22/201534.2934.5534.0634.29121,595
1/21/201534.3034.3834.2534.296,524
1/20/201534.1534.1933.9934.1310,722
1/16/201533.5534.1033.4634.0638,105
1/15/201533.6233.7433.4533.5816,082
1/14/201533.7533.9633.4233.8236,371
1/13/201533.7034.1033.5933.8423,482
1/12/201533.7833.7833.4433.4529,461
1/9/201533.9033.9433.5733.8033,140
1/8/201533.5433.9233.5433.6518,500
1/6/201533.6633.6933.2133.3310,126
1/5/201534.3034.3033.7933.8934,665
1/2/201534.5134.6534.4134.6116,005
12/31/201434.7834.7834.4334.433,285
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center