iShares MSCI Ireland ETF (EIRL)
44.37
+1.49 (+3.47%)
USD |
NYSEARCA |
Aug 10, 16:00
44.33
-0.04 (-0.08%)
After-Hours: 20:00
EIRL Price: 44.37 for Aug. 10, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2022 | 43.93 | 44.37 | 43.93 | 44.37 | 605.00 |
| Aug 09, 2022 | 43.10 | 43.11 | 42.88 | 42.88 | 1128.00 |
| Aug 08, 2022 | 43.32 | 43.64 | 43.24 | 43.24 | 1000.00 |
| Aug 05, 2022 | 42.82 | 43.33 | 42.82 | 43.33 | 394.00 |
| Aug 04, 2022 | 43.52 | 43.52 | 43.49 | 43.49 | 379.00 |
| Aug 03, 2022 | 42.48 | 42.82 | 42.48 | 42.81 | 497.00 |
| Aug 02, 2022 | 42.19 | 42.36 | 42.01 | 42.01 | 2550.00 |
| Aug 01, 2022 | 42.94 | 42.94 | 42.85 | 42.90 | 522.00 |
| Jul 29, 2022 | 42.46 | 42.96 | 42.46 | 42.96 | 532.00 |
| Jul 28, 2022 | 42.03 | 42.37 | 41.75 | 42.36 | 5355.00 |
| Jul 27, 2022 | 41.24 | 41.88 | 41.24 | 41.88 | 981.00 |
| Jul 26, 2022 | 40.81 | 40.81 | 40.48 | 40.50 | 400.00 |
| Jul 25, 2022 | 41.55 | 41.57 | 41.24 | 41.41 | 3375.00 |
| Jul 22, 2022 | 41.39 | 41.55 | 41.12 | 41.22 | 3458.00 |
| Jul 21, 2022 | 40.82 | 41.47 | 40.76 | 41.47 | 4126.00 |
| Jul 20, 2022 | 40.94 | 40.94 | 40.49 | 40.66 | 1936.00 |
| Jul 19, 2022 | 40.84 | 40.93 | 40.84 | 40.93 | 883.00 |
| Jul 18, 2022 | 39.84 | 39.91 | 39.43 | 39.43 | 6466.00 |
| Jul 15, 2022 | 38.74 | 39.17 | 38.74 | 39.14 | 1041.00 |
| Jul 14, 2022 | 38.64 | 38.64 | 37.98 | 38.51 | 4482.00 |
| Jul 13, 2022 | 38.35 | 39.16 | 38.35 | 38.99 | 985.00 |
| Jul 12, 2022 | 39.20 | 39.34 | 39.19 | 39.24 | 1206.00 |
| Jul 11, 2022 | 39.87 | 39.87 | 39.43 | 39.43 | 2933.00 |
| Jul 08, 2022 | 40.31 | 40.40 | 40.31 | 40.37 | 1003.00 |
| Jul 07, 2022 | 40.00 | 40.05 | 40.00 | 40.05 | 974.00 |
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
62.13
Maximum
Sep 07 2021
46.34
Average
45.78
Median