$39.86 -0.16 (%) iSh MSCI Irl Cp Shs - NYSEARCA

Aug. 28, 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
8/28/201539.8640.1839.7739.8691,273
8/27/201539.8040.0839.7640.0251,420
8/26/201539.1439.7638.9039.7651,058
8/25/201538.9939.4638.1138.38102,121
8/24/201538.4839.1237.0038.6545,958
8/21/201539.7440.1639.0139.13110,468
8/20/201540.3840.7640.0140.1237,513
8/19/201540.7740.9540.4040.6426,925
8/18/201540.9841.1940.3541.1014,002
8/17/201541.0041.1740.8041.0113,535
8/14/201540.8141.1540.8141.0675,482
8/13/201541.0641.2040.9541.00450,553
8/12/201540.6340.9240.4040.92371,184
8/11/201541.1241.2240.9641.0412,865
8/10/201540.9841.3540.9641.28134,384
8/7/201540.6741.1840.6741.1532,554
8/6/201541.2141.3140.8341.0247,629
8/5/201541.2841.4241.1641.3732,027
8/4/201541.3441.4440.9941.1321,242
8/3/201541.1341.3441.0041.1539,064
7/31/201540.9741.1640.7241.1246,752
7/30/201540.3840.4440.2740.3620,397
7/29/201540.3540.5440.2840.365,964
7/28/201539.5640.3539.5640.3335,282
7/27/201540.0740.0739.8039.8028,317
7/24/201540.6140.6840.2240.2215,436
7/23/201540.7440.7440.4040.499,009
7/22/201540.3240.5440.2340.5456,198
7/21/201540.3540.3740.1540.1616,474
7/20/201540.1140.3639.9640.2916,712
7/17/201540.1540.2340.0040.1130,116
7/16/201540.0940.2740.0840.2243,137
7/15/201539.9240.0739.7739.8312,139
7/14/201540.0640.1039.7840.0716,522
7/13/201539.9739.9839.5539.9226,443
7/10/201539.3340.1039.3339.8655,697
7/9/201538.3338.6838.3338.57110,169
7/8/201537.8838.3837.7438.2141,502
7/7/201538.4038.8337.7638.6163,326
7/6/201538.8939.0038.0538.8374,741
7/2/201539.5939.6739.2739.3711,995
7/1/201539.7739.8039.1239.1226,515
6/30/201539.5039.6239.0139.0843,157
6/29/201539.5439.9038.2939.12124,512
6/26/201540.5140.5140.1440.3212,736
6/25/201540.5940.7440.3540.4832,820
6/24/201541.0441.1340.7740.9314,704
6/23/201540.9841.3640.9841.1542,830
6/22/201541.0941.5140.9641.2614,012
6/19/201540.4140.9540.4140.8755,124
6/18/201540.0041.0240.0040.7212,058
6/17/201540.3040.3439.7640.0015,501
6/16/201539.5040.1539.4940.1263,339
6/15/201540.0140.1539.8540.0415,957
6/12/201540.2740.3239.9540.1931,886
6/11/201540.1540.7040.1540.5352,905
6/10/201539.8040.2839.8040.2230,403
6/9/201539.2139.5439.1039.3286,073
6/8/201539.6339.6339.3339.4244,174
6/5/201539.3539.5439.1639.4728,392
6/4/201540.0940.1339.5739.6639,744
6/3/201539.9840.4039.9840.139,221
6/2/201539.7239.9139.5639.6721,189
6/1/201539.4239.6739.2239.3652,924
5/29/201539.7340.1939.5039.5640,711
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!