iShares MSCI Ireland ETF (EIRL)
AMEX: EIRL
· Real-Time Price · USD
68.09
-0.08 (-0.12%)
At close: Oct 02, 2025, 3:21 PM
68.08
-0.02%
After-hours: Oct 02, 2025, 05:16 PM EDT
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 67.97 | 68.09 | 67.79 | 68.08 | 68.08 | -0.13% | 2,118 |
| Oct 1, 2025 | 68.00 | 68.18 | 67.92 | 68.17 | 68.17 | 1.04% | 4,234 |
| Sep 30, 2025 | 67.00 | 67.54 | 67.00 | 67.47 | 67.47 | 1.11% | 8,524 |
| Sep 29, 2025 | 66.78 | 66.86 | 66.59 | 66.73 | 66.73 | -0.07% | 3,842 |
| Sep 26, 2025 | 66.67 | 66.86 | 66.50 | 66.78 | 66.78 | 0.68% | 24,607 |
| Sep 25, 2025 | 66.40 | 66.40 | 66.18 | 66.33 | 66.33 | -0.52% | 4,100 |
| Sep 24, 2025 | 66.88 | 66.89 | 66.65 | 66.68 | 66.68 | 0.05% | 1,600 |
| Sep 23, 2025 | 66.55 | 66.94 | 66.55 | 66.65 | 66.65 | 1.09% | 2,800 |
| Sep 22, 2025 | 65.95 | 66.07 | 65.73 | 65.93 | 65.93 | -0.69% | 26,707 |
| Sep 19, 2025 | 66.36 | 66.39 | 66.36 | 66.39 | 66.39 | -0.82% | 900 |
| Sep 18, 2025 | 66.77 | 66.99 | 66.50 | 66.94 | 66.94 | -0.30% | 1,913 |
| Sep 17, 2025 | 67.28 | 67.28 | 67.04 | 67.14 | 67.14 | -0.18% | 1,419 |
| Sep 16, 2025 | 67.56 | 67.56 | 67.15 | 67.26 | 67.26 | -0.21% | 1,947 |
| Sep 15, 2025 | 67.35 | 67.49 | 67.29 | 67.40 | 67.40 | 0.31% | 3,746 |
| Sep 12, 2025 | 67.87 | 67.87 | 67.07 | 67.19 | 67.19 | -0.67% | 2,200 |
| Sep 11, 2025 | 67.20 | 67.74 | 67.20 | 67.64 | 67.64 | 0.97% | 3,400 |
| Sep 10, 2025 | 67.14 | 67.22 | 66.92 | 66.99 | 66.99 | -0.49% | 2,200 |
| Sep 9, 2025 | 67.28 | 67.49 | 67.12 | 67.32 | 67.32 | -0.01% | 2,500 |
| Sep 8, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.37% | 400 |
| Sep 5, 2025 | 67.07 | 67.10 | 67.06 | 67.08 | 67.08 | 0.83% | 1,210 |
Page 1 of 136