iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
62.89
+0.19 (0.30%)
At close: May 12, 2025, 4:00 PM
62.89
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.03 | 64.03 | 62.55 | 62.89 | 62.89 | 0.30% | 1,521 |
| May 9, 2025 | 63.47 | 63.47 | 62.69 | 62.70 | 62.70 | 0.27% | 1,254 |
| May 8, 2025 | 63.29 | 63.29 | 62.50 | 62.54 | 62.54 | -0.08% | 2,766 |
| May 7, 2025 | 62.50 | 62.81 | 62.38 | 62.59 | 62.59 | 1.09% | 29,433 |
| May 6, 2025 | 61.75 | 62.45 | 61.75 | 61.92 | 61.92 | -0.86% | 1,131 |
| May 5, 2025 | 62.54 | 62.76 | 62.45 | 62.45 | 62.45 | 0.14% | 2,188 |
| May 2, 2025 | 62.56 | 62.56 | 62.37 | 62.37 | 62.37 | 1.25% | 1,324 |
| May 1, 2025 | 61.43 | 61.60 | 61.38 | 61.60 | 61.60 | -0.12% | 5,983 |
| Apr 30, 2025 | 61.52 | 61.67 | 61.36 | 61.67 | 61.67 | 0.60% | 4,779 |
| Apr 29, 2025 | 60.97 | 61.30 | 60.97 | 61.30 | 61.30 | 1.20% | 879 |
| Apr 28, 2025 | 60.25 | 60.58 | 60.25 | 60.58 | 60.58 | 0.42% | 1,802 |
| Apr 25, 2025 | 60.18 | 60.32 | 60.10 | 60.32 | 60.32 | 0.32% | 1,503 |
| Apr 24, 2025 | 60.01 | 60.13 | 60.01 | 60.13 | 60.13 | 1.25% | 1,276 |
| Apr 23, 2025 | 60.34 | 60.34 | 59.39 | 59.39 | 59.39 | 1.03% | 3,744 |
| Apr 22, 2025 | 58.32 | 58.92 | 58.32 | 58.78 | 58.78 | 0.96% | 3,826 |
| Apr 21, 2025 | 58.39 | 58.99 | 57.66 | 58.22 | 58.22 | -0.77% | 7,072 |
| Apr 17, 2025 | 58.97 | 58.97 | 58.45 | 58.67 | 58.67 | 0.15% | 2,993 |
| Apr 16, 2025 | 59.06 | 59.40 | 58.56 | 58.58 | 58.58 | -0.48% | 5,016 |
| Apr 15, 2025 | 57.83 | 59.04 | 57.83 | 58.86 | 58.86 | 0.85% | 2,606 |
| Apr 14, 2025 | 57.96 | 58.38 | 57.93 | 58.36 | 58.36 | 1.73% | 2,879 |
| Apr 11, 2025 | 56.65 | 57.37 | 56.65 | 57.37 | 57.37 | 2.79% | 1,139 |
| Apr 10, 2025 | 55.85 | 55.85 | 55.76 | 55.82 | 55.82 | -3.24% | 1,845 |
| Apr 9, 2025 | 57.36 | 57.69 | 57.04 | 57.69 | 57.69 | 7.80% | 3,246 |
| Apr 8, 2025 | 56.06 | 56.07 | 53.51 | 53.52 | 53.52 | -1.99% | 2,294 |
| Apr 7, 2025 | 54.39 | 55.59 | 54.18 | 54.60 | 54.60 | -2.69% | 6,304 |
| Apr 4, 2025 | 57.74 | 57.77 | 56.11 | 56.11 | 56.11 | -6.19% | 16,964 |
| Apr 3, 2025 | 60.24 | 60.28 | 59.77 | 59.81 | 59.81 | -0.24% | 9,299 |
| Apr 2, 2025 | 59.95 | 59.98 | 59.79 | 59.96 | 59.96 | 0.85% | 1,790 |
| Apr 1, 2025 | 59.91 | 59.97 | 59.18 | 59.45 | 59.45 | 0.56% | 24,915 |
| Mar 31, 2025 | 59.37 | 59.63 | 59.04 | 59.12 | 59.12 | -1.80% | 64,008 |
| Mar 28, 2025 | 60.69 | 60.69 | 60.06 | 60.20 | 60.20 | -0.58% | 2,300 |
| Mar 27, 2025 | 60.21 | 60.56 | 60.17 | 60.56 | 60.56 | 0.83% | 2,034 |
| Mar 26, 2025 | 60.21 | 60.34 | 59.97 | 60.06 | 60.06 | -0.88% | 3,069 |
| Mar 25, 2025 | 61.21 | 61.21 | 60.59 | 60.59 | 60.59 | -0.88% | 2,299 |
| Mar 24, 2025 | 61.20 | 61.20 | 60.90 | 61.13 | 61.13 | -0.65% | 4,258 |
| Mar 21, 2025 | 61.04 | 61.53 | 60.98 | 61.53 | 61.53 | -0.16% | 1,746 |
| Mar 20, 2025 | 61.36 | 61.71 | 61.36 | 61.63 | 61.63 | -1.33% | 2,263 |
| Mar 19, 2025 | 62.03 | 62.49 | 62.03 | 62.45 | 62.45 | 0.34% | 5,183 |
| Mar 18, 2025 | 62.18 | 62.39 | 61.97 | 62.24 | 62.24 | -0.17% | 3,348 |
| Mar 17, 2025 | 61.70 | 62.48 | 61.70 | 62.35 | 62.35 | 1.02% | 8,169 |
| Mar 14, 2025 | 60.83 | 61.72 | 60.83 | 61.72 | 61.72 | 2.18% | 2,315 |
| Mar 13, 2025 | 60.40 | 60.54 | 60.40 | 60.40 | 60.40 | -1.76% | 3,061 |
| Mar 12, 2025 | 61.41 | 61.53 | 61.25 | 61.49 | 61.49 | -0.15% | 3,701 |
| Mar 11, 2025 | 61.33 | 61.85 | 61.12 | 61.58 | 61.58 | -1.00% | 2,404 |
| Mar 10, 2025 | 62.28 | 62.53 | 61.88 | 62.20 | 62.20 | -1.77% | 2,646 |
| Mar 7, 2025 | 62.46 | 63.32 | 62.46 | 63.32 | 63.32 | 2.12% | 2,699 |
| Mar 6, 2025 | 62.37 | 62.74 | 62.01 | 62.01 | 62.01 | -0.34% | 5,709 |
| Mar 5, 2025 | 61.63 | 62.23 | 61.49 | 62.22 | 62.22 | 2.57% | 5,155 |
| Mar 4, 2025 | 60.12 | 60.98 | 59.55 | 60.66 | 60.66 | -0.08% | 2,975 |
| Mar 3, 2025 | 61.20 | 61.22 | 60.54 | 60.70 | 60.70 | 0.25% | 2,987 |