iSh MSCI Irl Cp Shs  $35.75

up +0.18


9/7/2014 04:00 PM  |  NYSEARCA : EIRL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIRL historical data

Date Open High Low Close Volume
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
4/22/201438.7439.0138.7438.9519,119
4/21/201438.1138.7438.1138.7452,811
4/17/201438.2638.6838.2638.3737,368
4/16/201438.5138.6438.2038.6366,189
4/15/201438.0338.3137.6438.1074,138
4/14/201438.1938.4838.0038.2526,981
4/11/201438.7538.8838.2338.5743,924
4/10/201439.7939.7939.0039.10114,843
4/9/201439.1139.8039.1139.6917,558
4/8/201438.9039.3138.8739.1031,362
4/7/201439.7839.7839.2539.4920,761
4/4/201439.9840.0539.5439.70102,742
4/3/201439.9639.9939.7239.9323,047
4/2/201440.0840.1839.8539.9173,761
4/1/201439.8140.0239.5339.97153,863
3/31/201439.1439.4038.9039.2931,147
3/28/201438.8639.1038.8638.9434,326
3/27/201438.9838.9838.3438.9212,853
3/26/201439.1039.1738.7138.8330,365
3/25/201438.6238.9238.5338.9140,879
3/24/201438.2538.7038.0038.5154,567
3/21/201438.6038.9938.3738.3759,395
3/20/201438.6939.6838.5138.96111,552
3/19/201439.8139.8738.7239.0799,796
3/18/201439.7739.9539.5139.9529,147
3/17/201439.6039.7739.4239.7766,830
3/14/201439.0139.3739.0139.0630,140
3/13/201440.3440.4339.0839.4444,246
3/12/201440.1340.2739.8340.2733,823
3/11/201440.3840.6240.2340.2313,088
3/10/201440.4940.4940.0040.3229,836
3/7/201440.6540.7840.1940.4424,763
3/6/201440.5940.8040.5140.6554,740
3/5/201440.2640.5240.0540.1749,102
3/4/201440.3340.4139.8740.0297,450
3/3/201440.3040.7839.5639.9685,540
2/28/201440.7141.1240.5940.9551,466
2/27/201439.9440.3339.6140.25106,087
2/26/201440.0340.0339.7339.9153,248
2/25/201440.4240.4239.8440.2858,171
2/24/201439.2539.7139.2339.4832,669
2/21/201439.0439.1038.9739.0929,390
2/20/201438.8138.8238.7638.8124,493
2/19/201438.8438.9638.6038.6557,826
2/18/201438.9939.0738.5638.8679,379
2/14/201438.2238.4738.1738.3723,908
2/13/201437.6838.2237.6338.2221,746
2/12/201437.7338.0037.5537.8970,449
2/11/201437.4037.7737.2937.7182,553
2/10/201437.4937.4937.1637.3139,463
Trading Center