iShares Trust iShares MSCI Ireland ETF (EIRL)

59.85Last Price

-0.74 (-1.22%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	60.55	60.55	59.83	59.85	11,369	59.85
1/30/2025	60.40	60.62	60.40	60.59	1,466	60.59
1/29/2025	59.83	60.19	59.83	59.91	2,191	59.91
1/28/2025	60.00	60.33	60.00	60.33	1,691	60.33
1/27/2025	59.93	60.00	59.72	59.72	51,569	59.72
1/24/2025	59.34	59.54	59.34	59.44	2,505	59.44
1/23/2025	58.90	59.20	58.90	59.20	6,728	59.20
1/22/2025	58.67	58.67	58.60	58.60	774	58.60
1/21/2025	58.26	58.86	58.26	58.86	1,635	58.86
1/17/2025	57.18	57.18	56.90	57.12	2,358	57.12
1/16/2025	56.75	57.00	56.55	57.00	21,370	57.00
1/15/2025	56.95	57.11	56.90	56.90	2,006	56.90
1/14/2025	56.29	56.55	56.27	56.30	5,141	56.30
1/13/2025	57.02	57.02	56.54	56.92	23,359	56.92
1/10/2025	57.59	57.69	57.41	57.43	10,422	57.43
1/08/2025	58.88	58.88	57.66	58.24	15,640	58.24
1/07/2025	59.36	59.36	58.95	59.12	18,371	59.12
1/06/2025	59.25	59.28	58.69	58.89	7,087	58.89
1/03/2025	58.94	58.94	57.97	58.43	12,964	58.43
1/02/2025	59.07	59.07	58.17	58.20	6,918	58.20
12/31/2024	58.62	0.00	58.73	58.73	0	58.73
12/30/2024	59.13	59.13	58.34	58.62	4,514	58.62
12/27/2024	59.06	59.14	58.53	58.83	26,337	58.83
12/26/2024	58.79	59.08	58.79	59.08	890	59.08
12/24/2024	58.77	58.95	58.77	58.92	714	58.92
12/23/2024	58.44	58.67	58.31	58.67	3,825	58.67
12/20/2024	58.35	58.76	57.95	58.44	11,216	58.44
12/19/2024	58.81	58.81	58.03	58.03	11,033	58.03
12/18/2024	59.29	59.29	57.79	57.88	13,714	57.88
12/17/2024	59.20	59.20	58.68	58.68	46,513	58.68
12/16/2024	60.43	60.43	59.58	59.58	10,053	59.58
12/13/2024	60.17	60.34	60.03	60.22	2,310	60.22
12/12/2024	60.97	60.97	60.20	60.20	5,279	60.20
12/11/2024	61.16	61.16	60.32	60.49	5,402	60.49
12/10/2024	61.09	61.09	60.54	60.65	5,104	60.65
12/09/2024	61.23	61.23	60.48	60.48	13,273	60.48
12/06/2024	61.01	61.01	60.16	60.50	15,354	60.50
12/05/2024	60.91	60.93	60.73	60.76	4,063	60.76
12/04/2024	60.81	60.85	60.58	60.61	15,786	60.61
12/03/2024	60.89	60.89	60.16	60.16	29,418	60.16
12/02/2024	60.27	60.31	59.92	60.28	5,375	60.28
11/29/2024	60.23	60.33	60.23	60.33	3,623	60.33
11/27/2024	59.88	59.92	59.49	59.91	4,660	59.91
11/26/2024	60.38	60.38	59.46	59.61	7,265	59.61
11/25/2024	60.23	60.38	60.04	60.07	5,639	60.07
11/22/2024	59.57	59.85	59.57	59.78	5,323	59.78
11/21/2024	59.06	59.44	59.06	59.40	6,116	59.40
11/20/2024	59.02	59.50	59.02	59.50	6,456	59.50
11/19/2024	58.62	58.86	58.52	58.83	10,663	58.83
11/18/2024	59.09	59.09	58.33	58.81	10,568	58.81
11/15/2024	59.38	59.38	58.98	59.04	28,527	59.04
11/14/2024	60.38	60.52	60.03	60.04	1,526	60.04
11/13/2024	60.82	60.82	60.04	60.16	46,157	60.16
11/12/2024	61.85	61.85	61.06	61.55	29,998	61.55
11/11/2024	62.10	62.10	61.73	61.79	2,681	61.79
11/08/2024	62.45	62.45	60.84	61.63	64,783	61.63
11/07/2024	63.16	63.16	62.68	62.68	8,736	62.68
11/06/2024	63.14	63.14	62.55	62.76	4,647	62.76
11/05/2024	64.25	64.33	64.25	64.33	2,018	64.33
11/04/2024	63.93	63.93	63.11	63.13	12,591	63.13
11/01/2024	63.53	63.56	63.48	63.48	1,149	63.48