$34.93 -0.23 (%) iSh MSCI Irl Cp Shs - NYSEARCA

Sep. 17, 2014 | 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
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
7/30/201435.2535.4935.1435.4218,834
7/29/201435.1635.4935.1235.3049,080
7/28/201435.1535.2334.9535.0823,451
7/25/201435.2235.3135.0835.1932,430
7/24/201435.0535.3034.9935.1348,567
7/23/201435.1335.3835.1135.1865,976
7/22/201434.9635.3234.9635.1961,589
7/21/201434.9835.3834.7235.1340,269
7/18/201435.2935.5835.1735.37133,406
7/17/201435.4935.9335.2535.2638,151
7/16/201435.6636.0035.6635.7410,414
7/15/201435.7535.9335.4935.5854,787
7/14/201435.8535.9435.6935.7048,702
7/11/201435.4935.8035.4635.6134,072
7/10/201435.3535.7235.2035.5360,088
7/9/201435.6235.8835.5435.7552,006
7/8/201435.8035.8035.4835.5793,199
7/7/201436.3636.3636.0336.36163,938
7/3/201436.4936.8036.3836.5618,436
7/2/201436.2536.3736.1536.1840,916
7/1/201435.8236.3335.6336.1298,579
6/30/201435.7936.0035.6535.81167,889
6/27/201435.6236.1635.6036.16139,257
6/26/201435.7335.9735.6135.9023,171
6/25/201435.5435.9035.4635.90137,320
6/24/201436.3236.3735.9236.29538,563
6/20/201436.9837.2236.4836.6629,631
6/19/201436.9137.1636.9137.0027,521
6/18/201436.5236.6336.4036.6086,843
6/17/201436.7736.9936.6736.8516,120
6/16/201436.6737.1136.4337.10142,669
6/13/201437.0137.1236.7936.8630,140
6/12/201437.2837.5337.2037.2126,222
6/11/201437.4237.5737.0337.1746,902
6/10/201437.5437.7437.5337.6027,366
6/9/201437.9337.9737.6237.8222,955
6/6/201437.5238.1137.5238.0437,650
6/5/201437.2437.7037.2137.5787,242
6/4/201437.2337.3137.1137.1423,728
6/3/201437.0037.1636.9436.9434,079
6/2/201437.0337.0836.8536.9727,477
5/30/201437.1037.2137.0037.1230,954
5/29/201437.0637.1437.0337.0731,186
5/28/201437.1137.2237.0137.1221,217
5/27/201436.9037.1936.7837.0048,594
5/23/201436.5436.6736.4836.5061,523
5/22/201436.3136.6536.3136.5421,352
5/21/201436.0936.6136.0936.53113,399
5/20/201436.1036.1935.7635.8172,522
5/19/201435.8736.3135.6635.94109,289
5/16/201435.5035.7335.4135.63184,654
5/15/201436.5336.9235.7735.81316,099
5/13/201438.0038.0037.6937.8360,365
5/12/201438.2038.2037.8538.0873,266
5/8/201438.1438.2937.6937.9751,202
5/7/201438.3938.4338.0938.3994,430
5/6/201438.7438.8138.5438.6623,334
5/5/201438.4138.6038.3938.5230,677
5/2/201438.3738.7938.2838.5821,907
5/1/201438.8438.8438.3738.5732,965
4/30/201438.0038.5938.0038.5920,741
4/29/201438.3138.4037.9438.2521,838
4/28/201438.1538.2037.5938.0656,003
4/25/201438.2438.3838.0138.3022,663
4/24/201439.0439.0438.1838.4931,537
4/23/201438.6038.8038.6038.766,698
  • Showing 1-100 of 1,096 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center