$38.91 -0.23 (%) iSh MSCI Irl Cp Shs - NYSEARCA

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
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
12/30/201434.8834.8834.7034.7021,095
12/29/201434.9035.0734.8434.9332,127
12/26/201434.9835.3534.9835.046,816
12/24/201435.0535.0534.9335.05756
12/23/201434.8435.0634.8335.023,891
12/22/201434.7834.9134.7734.8115,361
12/19/201434.7535.0234.4534.6911,465
12/18/201434.3634.9334.3634.9342,141
12/17/201433.9534.4833.9234.1424,118
12/16/201434.2734.6534.1334.15107,217
12/15/201434.7534.7534.1034.2320,373
12/12/201435.0935.2534.6634.7527,211
12/11/201435.1035.3435.1035.1431,531
12/10/201435.5035.6035.1935.2577,830
12/9/201435.4835.6135.3935.599,116
12/8/201435.8536.0735.8535.8822,998
12/5/201435.9036.2035.8136.1050,888
12/4/201435.7536.0835.6735.9149,902
12/3/201435.3135.5635.3135.5512,750
12/2/201435.3035.3735.2135.3020,717
12/1/201435.3735.5135.3335.4231,177
11/28/201435.4135.4235.3035.316,652
11/26/201434.6834.8734.6834.8026,050
11/25/201434.5534.9434.5534.8935,225
11/24/201434.3534.4734.3534.468,867
11/21/201434.2334.4734.0134.1626,644
11/20/201433.8934.0033.7933.8737,920
11/19/201433.6033.8833.5833.7417,574
  • Showing 1-100 of 1,240 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center