$34.69 -0.24 (%) iSh MSCI Irl Cp Shs - NYSEARCA

Dec. 19, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
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
11/18/201433.0833.4033.0833.31304,897
11/17/201432.8033.0432.8032.90380,399
11/14/201432.8633.0432.8232.9111,234
11/13/201433.1033.2332.8733.0933,039
11/12/201433.1333.4133.1133.298,243
11/11/201433.3533.6433.3533.5428,604
11/10/201433.5733.6533.4933.5328,769
11/7/201433.6633.6633.4033.5336,250
11/6/201433.8733.8733.6233.6630,035
11/5/201433.9634.0633.7533.8416,238
11/4/201433.3533.6533.3533.6267,754
11/3/201433.2933.4633.2033.3625,440
10/31/201433.1433.3833.1133.3211,541
10/30/201432.6032.8432.5832.8234,774
10/29/201433.3133.3132.7532.8230,498
10/28/201433.3733.5833.3333.5629,518
10/27/201433.1533.4033.0833.2018,887
10/24/201433.2833.2833.0333.1846,254
10/23/201433.2833.4933.2533.3311,659
10/22/201433.2833.4032.9432.9431,978
10/21/201432.9233.2932.9233.2419,537
10/20/201432.0232.6932.0232.6932,919
10/17/201432.0232.3332.0232.148,707
10/16/201430.9731.6630.8631.3442,754
10/15/201431.8031.9631.2131.9630,880
10/14/201431.8632.2431.8432.0115,586
10/13/201432.1332.1931.7231.72141,208
10/10/201432.4232.4331.9632.0636,230
10/9/201433.0933.2232.5632.5671,624
10/8/201433.1533.6633.0133.5434,845
10/7/201433.6133.6733.1533.1684,102
10/6/201433.8334.1133.7433.9435,205
10/3/201433.6133.9133.6033.8531,450
10/2/201433.8833.9333.5833.73138,458
10/1/201434.2534.2533.9234.0320,394
9/30/201434.3634.4634.2834.453,428
9/29/201434.2434.5434.0034.54207,552
9/26/201434.1734.4134.1434.3515,437
9/25/201434.6234.6234.2434.4111,816
9/24/201434.3434.6234.3434.5714,753
9/23/201434.9434.9534.7034.7633,131
9/22/201435.2535.4535.0035.1540,384
9/19/201435.4135.4134.9934.998,881
9/18/201435.2135.6035.1935.5673,814
9/17/201435.1235.2434.9034.9315,277
9/16/201435.0735.2034.8935.167,951
9/15/201435.2335.3435.1735.1811,128
9/12/201435.2935.6435.2935.4233,651
9/11/201435.2135.3935.2135.3026,863
9/10/201435.1835.4435.1335.447,022
9/9/201435.1935.4435.1435.3914,929
9/8/201435.5335.5335.1935.3210,238
9/5/201435.6835.9735.6635.7957,662
9/4/201435.6335.9635.6335.6813,096
9/3/201435.6235.9535.6135.7618,695
9/2/201435.2235.3035.1535.2734,276
8/29/201435.2635.3035.2035.2713,920
8/28/201435.1635.5235.1635.5019,059
8/27/201435.3735.4935.2635.3310,009
8/26/201434.9735.1934.9235.0229,498
8/25/201435.0035.0834.8835.0033,207
8/22/201434.9534.9534.7434.7519,720
8/21/201434.7635.0334.7334.75139,351
8/20/201434.7434.8134.6034.777,326
8/19/201435.0235.1334.8935.0330,067
8/18/201435.2835.5135.2235.24923,249
8/15/201435.0735.3534.9935.2579,731
8/14/201434.5834.9034.5834.8943,059
8/13/201434.2534.5034.2134.41148,431
8/12/201434.2034.2434.0534.2333,839
8/11/201434.2534.2734.1134.2293,558
8/8/201433.7934.2133.7634.1125,510
8/7/201434.0034.3033.6433.70153,403
8/6/201433.6934.0433.6433.84330,065
8/5/201434.5834.5833.9234.0252,848
8/4/201434.7734.7734.5134.7232,506
8/1/201434.6734.8134.5134.6666,825
7/31/201434.9434.9434.6434.6545,252
  • Showing 1-100 of 1,162 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center