NYSEARCA:EIRL
iShares MSCI Ireland ETF Price (Quote)
$67.78
+1.21 (+1.82%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.43 | $69.65 | Thursday, 2nd May 2024 EIRL stock ended at $67.78. This is 1.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.383% from a day low at $67.68 to a day high of $67.94. |
| 90 days | $61.78 | $69.65 | |
| 52 weeks | $50.58 | $69.65 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $67.68 | $67.94 | $67.68 | $67.78 | 48 263 |
| May 01, 2024 | $66.53 | $66.58 | $66.52 | $66.57 | 1 501 |
| Apr 30, 2024 | $67.57 | $67.71 | $66.57 | $66.57 | 3 039 |
| Apr 29, 2024 | $67.81 | $67.85 | $67.53 | $67.53 | 1 821 |
| Apr 26, 2024 | $67.72 | $67.80 | $67.72 | $67.80 | 1 277 |
| Apr 25, 2024 | $67.31 | $67.38 | $66.67 | $67.05 | 3 965 |
| Apr 24, 2024 | $67.63 | $67.63 | $67.23 | $67.44 | 2 211 |
| Apr 23, 2024 | $67.74 | $67.84 | $67.74 | $67.84 | 1 910 |
| Apr 22, 2024 | $66.33 | $66.50 | $66.33 | $66.50 | 3 145 |
| Apr 19, 2024 | $65.75 | $66.00 | $65.75 | $66.00 | 5 750 |
| Apr 18, 2024 | $65.76 | $66.01 | $65.76 | $65.89 | 4 419 |
| Apr 17, 2024 | $65.72 | $65.72 | $65.43 | $65.57 | 9 465 |
| Apr 16, 2024 | $65.68 | $65.68 | $65.68 | $65.68 | 646 |
| Apr 15, 2024 | $67.18 | $67.18 | $66.11 | $66.21 | 9 050 |
| Apr 12, 2024 | $67.55 | $67.55 | $66.75 | $66.75 | 4 594 |
| Apr 11, 2024 | $68.15 | $68.60 | $67.97 | $68.57 | 8 253 |
| Apr 10, 2024 | $68.49 | $68.50 | $68.14 | $68.15 | 23 159 |
| Apr 09, 2024 | $69.63 | $69.63 | $68.94 | $68.94 | 5 457 |
| Apr 08, 2024 | $69.17 | $69.65 | $69.17 | $69.44 | 3 004 |
| Apr 05, 2024 | $68.38 | $69.19 | $68.38 | $68.92 | 2 855 |
| Apr 04, 2024 | $69.00 | $69.22 | $68.08 | $68.08 | 28 709 |
| Apr 03, 2024 | $68.42 | $68.94 | $68.42 | $68.94 | 5 279 |
| Apr 02, 2024 | $68.61 | $68.61 | $67.96 | $67.97 | 9 824 |
| Apr 01, 2024 | $69.57 | $69.57 | $69.03 | $69.03 | 3 036 |
| Mar 28, 2024 | $69.40 | $69.43 | $69.16 | $69.34 | 10 207 |
