Ireland Ishares MSCI ETF (NY: EIRL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.66	38.88	38.56	38.88	10,076	-0.05(-0.12%)
May 30, 2019	38.85	38.93	38.75	38.93	10,963	+0.46(+1.19%)
May 29, 2019	38.58	38.58	38.28	38.47	13,824	-0.60(-1.54%)
May 28, 2019	39.30	39.31	39.07	39.07	6,610	-0.34(-0.85%)
May 24, 2019	39.49	39.52	39.31	39.41	3,818	+0.22(+0.55%)
May 23, 2019	39.18	39.35	39.00	39.20	18,023	-0.54(-1.36%)
May 22, 2019	39.80	39.82	39.60	39.74	6,059	-0.03(-0.08%)
May 21, 2019	39.82	39.83	39.76	39.77	1,353	-0.10(-0.24%)
May 20, 2019	39.74	39.88	39.73	39.87	2,829	-0.07(-0.18%)
May 17, 2019	39.81	40.05	39.81	39.94	1,378	-0.31(-0.77%)
May 16, 2019	40.13	40.38	40.13	40.25	2,411	+0.17(+0.42%)
May 15, 2019	39.96	40.08	39.95	40.08	1,707	+0.22(+0.55%)
May 14, 2019	39.92	39.92	39.86	39.86	1,807	+0.28(+0.71%)
May 13, 2019	39.57	39.66	39.57	39.58	780	-0.91(-2.26%)
May 10, 2019	40.22	40.49	40.05	40.49	1,697	+0.18(+0.44%)
May 09, 2019	40.21	40.38	39.99	40.32	5,926	-0.11(-0.28%)
May 08, 2019	40.41	40.56	40.41	40.43	2,913	+0.06(+0.15%)
May 07, 2019	40.53	40.63	40.32	40.37	4,970	-0.55(-1.33%)
May 06, 2019	40.83	41.00	40.75	40.91	1,874	-0.18(-0.45%)
May 03, 2019	40.92	41.19	40.89	41.10	6,788	+0.18(+0.45%)
May 02, 2019	40.99	41.00	40.66	40.91	20,052	+0.16(+0.39%)
May 01, 2019	41.23	41.31	40.50	40.75	44,038	-0.00(-0.00%)
Apr 30, 2019	40.78	40.83	40.57	40.75	33,204	+0.17(+0.41%)
Apr 29, 2019	40.33	40.59	40.32	40.59	7,785	+0.44(+1.09%)
Apr 26, 2019	40.13	40.22	40.06	40.15	16,439	+0.11(+0.27%)
Apr 25, 2019	40.18	40.19	39.88	40.04	21,012	-0.49(-1.21%)
Apr 24, 2019	40.84	40.85	40.46	40.53	30,781	-0.50(-1.22%)
Apr 23, 2019	40.93	41.10	40.86	41.03	43,019	-0.20(-0.47%)
Apr 22, 2019	41.22	41.34	41.03	41.23	50,742	+0.10(+0.25%)
Apr 18, 2019	41.06	41.19	41.02	41.13	4,878	+0.03(+0.08%)
Apr 17, 2019	41.12	41.14	41.04	41.09	2,947	+0.12(+0.29%)
Apr 16, 2019	41.05	41.05	40.95	40.98	3,959	+0.17(+0.43%)
Apr 15, 2019	40.81	40.85	40.62	40.80	18,750	+0.25(+0.62%)
Apr 12, 2019	40.62	40.62	40.55	40.55	2,863	+0.47(+1.18%)
Apr 11, 2019	40.22	40.24	39.98	40.08	4,187	+0.26(+0.65%)
Apr 10, 2019	39.71	39.87	39.66	39.82	43,622	-0.08(-0.19%)
Apr 09, 2019	39.71	40.02	39.71	39.90	2,319	-0.30(-0.75%)
Apr 08, 2019	40.35	40.35	40.20	40.20	8,056	-0.26(-0.65%)
Apr 05, 2019	40.45	40.53	40.45	40.46	1,484	+0.29(+0.73%)
Apr 04, 2019	39.96	40.19	39.95	40.17	6,307	-0.12(-0.29%)
Apr 03, 2019	40.26	40.29	40.18	40.29	1,001	+0.62(+1.56%)
Apr 02, 2019	39.40	39.67	39.40	39.67	1,444	+0.07(+0.17%)
Apr 01, 2019	39.46	39.74	39.46	39.60	32,482	+0.35(+0.89%)
Mar 29, 2019	39.16	39.31	39.11	39.25	4,454	+0.44(+1.14%)
Mar 28, 2019	38.71	38.88	38.70	38.81	1,448	-0.04(-0.10%)
Mar 27, 2019	38.83	38.90	38.65	38.84	6,179	+0.18(+0.46%)
Mar 26, 2019	38.73	38.82	38.62	38.67	3,436	+0.06(+0.15%)
Mar 25, 2019	38.84	38.84	38.53	38.61	16,339	-0.03(-0.07%)
Mar 22, 2019	39.09	39.14	38.64	38.64	4,772	-1.07(-2.71%)
Mar 21, 2019	39.61	39.71	39.50	39.71	10,912	-0.45(-1.13%)
Mar 20, 2019	39.92	40.31	39.31	40.16	10,013	+0.15(+0.38%)
Mar 19, 2019	40.15	40.16	40.01	40.01	2,496	-0.01(-0.02%)
Mar 18, 2019	40.15	40.16	39.97	40.02	24,978	+0.12(+0.31%)
Mar 15, 2019	39.78	39.91	39.78	39.90	4,772	+0.40(+1.02%)
Mar 14, 2019	39.58	39.60	39.45	39.50	42,080	+0.07(+0.18%)
Mar 13, 2019	39.17	39.56	39.14	39.43	19,306	+0.41(+1.06%)
Mar 12, 2019	38.93	39.04	38.93	39.02	2,300	+0.25(+0.65%)
Mar 11, 2019	38.28	38.76	37.84	38.76	5,127	+0.35(+0.92%)
Mar 08, 2019	38.17	38.46	38.17	38.41	5,515	+0.02(+0.05%)
Mar 07, 2019	38.78	38.78	38.34	38.39	43,961	-0.96(-2.44%)
Mar 06, 2019	39.62	39.62	39.35	39.35	5,749	-0.17(-0.42%)
Mar 05, 2019	39.59	39.64	39.45	39.52	5,244	+0.09(+0.23%)
Mar 04, 2019	39.51	39.59	39.35	39.43	11,237	-0.07(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.