iShares Trust iShares MSCI Ireland ETF (EIRL)

62.22Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	61.63	62.23	61.49	62.22	5,155	62.22
3/04/2025	60.12	60.98	59.55	60.66	2,975	60.66
3/03/2025	61.20	61.22	60.54	60.70	2,987	60.70
2/28/2025	60.43	60.55	60.00	60.55	3,772	60.55
2/27/2025	60.59	60.59	60.02	60.06	2,533	60.06
2/26/2025	61.26	61.26	60.61	60.79	4,695	60.79
2/25/2025	61.34	61.42	61.20	61.34	3,096	61.34
2/24/2025	60.65	61.05	60.65	60.77	3,887	60.77
2/21/2025	60.79	61.02	60.35	60.36	5,408	60.36
2/20/2025	59.98	60.04	59.67	60.04	2,958	60.04
2/19/2025	59.28	59.45	59.22	59.33	3,565	59.33
2/18/2025	59.94	60.03	59.70	59.82	9,715	59.82
2/14/2025	60.09	60.10	59.69	59.69	1,255	59.69
2/13/2025	59.77	59.77	59.42	59.64	3,442	59.64
2/12/2025	59.11	59.85	59.11	59.80	2,257	59.80
2/11/2025	59.26	59.54	59.17	59.41	5,922	59.41
2/10/2025	59.13	59.38	59.09	59.19	15,292	59.19
2/07/2025	60.15	60.15	59.16	59.19	3,405	59.19
2/06/2025	60.25	60.26	59.84	60.06	2,877	60.06
2/05/2025	59.65	60.03	59.50	60.03	1,688	60.03
2/04/2025	59.79	59.79	59.54	59.66	1,605	59.66
2/03/2025	59.23	59.39	58.56	59.07	1,605	59.07
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	58.91
12/13/2024	60.17	60.34	60.03	60.22	2,310	59.54
12/12/2024	60.97	60.97	60.20	60.20	5,279	59.51
12/11/2024	61.16	61.16	60.32	60.49	5,402	59.81
12/10/2024	61.09	61.09	60.54	60.65	5,104	59.96
12/09/2024	61.23	61.23	60.48	60.48	13,273	59.79
12/06/2024	61.01	61.01	60.16	60.50	15,354	59.81