iShares MSCI Ireland ETF (EIRL)
59.20
-0.30
(-0.50%)
USD |
NYSEARCA |
Nov 21, 16:00
59.20
0.00 (0.00%)
After-Hours: 20:00
EIRL Price: 59.20 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 59.16 | 59.50 | 59.02 | 59.50 | 6456.00 |
| Nov 19, 2024 | 58.62 | 58.86 | 58.52 | 58.83 | 10663.00 |
| Nov 18, 2024 | 58.73 | 59.09 | 58.33 | 58.81 | 10568.00 |
| Nov 15, 2024 | 59.38 | 59.38 | 58.98 | 59.04 | 28527.00 |
| Nov 14, 2024 | 60.38 | 60.52 | 60.03 | 60.04 | 1526.00 |
| Nov 13, 2024 | 60.82 | 60.82 | 60.04 | 60.16 | 46157.00 |
| Nov 12, 2024 | 61.83 | 61.85 | 61.06 | 61.55 | 29998.00 |
| Nov 11, 2024 | 61.93 | 62.10 | 61.74 | 61.79 | 2681.00 |
| Nov 08, 2024 | 62.45 | 62.45 | 60.84 | 61.62 | 64783.00 |
| Nov 07, 2024 | 63.16 | 63.16 | 62.68 | 62.68 | 8736.00 |
| Nov 06, 2024 | 63.14 | 63.14 | 62.55 | 62.76 | 4647.00 |
| Nov 05, 2024 | 64.24 | 64.33 | 64.24 | 64.33 | 2018.00 |
| Nov 04, 2024 | 63.93 | 63.93 | 63.11 | 63.13 | 12591.00 |
| Nov 01, 2024 | 63.54 | 63.56 | 63.48 | 63.48 | 1149.00 |
| Oct 31, 2024 | 63.63 | 63.63 | 62.76 | 62.89 | 14131.00 |
| Oct 30, 2024 | 63.93 | 64.00 | 63.78 | 63.78 | 3121.00 |
| Oct 29, 2024 | 64.08 | 64.08 | 63.61 | 63.91 | 3487.00 |
| Oct 28, 2024 | 64.03 | 64.63 | 64.03 | 64.40 | 7610.00 |
| Oct 25, 2024 | 64.05 | 64.05 | 63.63 | 63.87 | 8339.00 |
| Oct 24, 2024 | 65.32 | 65.32 | 64.04 | 64.17 | 7592.00 |
| Oct 23, 2024 | 66.86 | 66.89 | 66.27 | 66.46 | 12616.00 |
| Oct 22, 2024 | 67.31 | 67.59 | 67.23 | 67.40 | 4691.00 |
| Oct 21, 2024 | 68.41 | 68.41 | 67.50 | 67.51 | 2078.00 |
| Oct 18, 2024 | 68.15 | 68.81 | 68.15 | 68.70 | 8389.00 |
| Oct 17, 2024 | 67.96 | 68.25 | 67.90 | 68.14 | 5830.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.87
Minimum
Mar 18 2020
70.37
Maximum
Jun 03 2024
52.51
Average
54.03
Median
Dec 06 2021