Skip to main content
iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
70.45
-0.14 (-0.20%)
Mar 6, 2026, 4:00 PM EST - Market closed

EIRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202670.0170.6069.2770.4570.45-0.20%16,957
Mar 5, 202671.3471.4569.9170.5970.59-2.22%33,629
Mar 4, 202672.1472.2071.7072.1972.191.11%7,120
Mar 3, 202670.4171.9270.0271.4071.40-3.02%13,578
Mar 2, 202673.0973.8273.0573.6273.62-2.10%14,814
Feb 27, 202674.6375.3174.1875.2075.200.16%28,014
Feb 26, 202674.2775.0874.2775.0875.082.14%2,331
Feb 25, 202673.1573.5173.1573.5173.510.48%5,505
Feb 24, 202672.7273.2672.7273.1573.150.06%8,404
Feb 23, 202674.0374.0373.0173.1173.11-0.74%5,889
Feb 20, 202673.1973.7873.1973.6673.651.38%4,636
Feb 19, 202672.6372.7972.0072.6572.65-0.34%7,629
Feb 18, 202672.9873.2272.7972.9072.900.21%3,656
Feb 17, 202672.4272.8772.1172.7572.750.20%54,684
Feb 13, 202672.9372.9372.2472.6072.60-0.94%13,601
Feb 12, 202673.9974.1273.2973.2973.29-2.33%4,859
Feb 11, 202675.4075.4074.8875.0375.03-0.73%3,022
Feb 10, 202676.1176.1175.5975.5975.59-1.52%6,567
Feb 9, 202676.0676.9075.8676.7576.751.63%22,689
Feb 6, 202674.9575.6074.8875.5275.521.80%10,558
Feb 5, 202676.0276.0274.1874.1874.18-3.79%5,571
Feb 4, 202677.2077.2076.9777.1177.111.14%7,164
Feb 3, 202675.6276.2475.3776.2476.240.69%32,432
Feb 2, 202675.4576.3275.4575.7275.720.45%18,609
Jan 30, 202675.8975.8975.0975.3875.38-0.41%4,673
Jan 29, 202675.2375.9074.7375.6975.690.47%5,662
Jan 28, 202675.3475.5274.9275.3475.34-0.36%4,570
Jan 27, 202675.1175.7874.9275.6275.621.70%8,932
Jan 26, 202674.3574.6074.1974.3574.350.23%9,574
Jan 23, 202673.7574.1873.4174.1874.18-0.86%4,673
Jan 22, 202674.1874.8374.1874.8274.821.29%5,315
Jan 21, 202673.1573.9473.1573.8673.861.17%6,257
Jan 20, 202673.4773.4773.0073.0173.01-1.14%4,456
Jan 16, 202673.8373.8573.6073.8573.850.50%5,868
Jan 15, 202673.4573.7973.3373.4873.480.16%3,052
Jan 14, 202673.5373.5373.2173.3673.36-0.08%3,462
Jan 13, 202673.6873.6873.2873.4273.42-0.56%2,850
Jan 12, 202673.9374.0373.6673.8373.83-0.06%7,782
Jan 9, 202674.2174.2173.5773.8873.88-0.08%1,816
Jan 8, 202673.5774.0073.5073.9373.930.27%5,696
Jan 7, 202673.8474.0373.5273.7373.73-0.79%15,911
Jan 6, 202673.9774.3273.9774.3274.32-0.20%7,586
Jan 5, 202673.9974.5273.6774.4774.470.48%7,455
Jan 2, 202673.5874.2873.5274.1174.110.81%9,300
Dec 31, 202573.4873.6573.1773.5173.51-0.21%3,382
Dec 30, 202573.7173.9473.6773.6773.670.17%4,949
Dec 29, 202574.0374.0373.5473.5473.54-0.60%7,330
Dec 26, 202574.2274.4773.8573.9973.99-0.46%7,210
Dec 24, 202574.0274.3373.8074.3374.33-0.02%2,511
Dec 23, 202574.0074.3773.4074.3474.340.29%8,502
Dec 22, 202573.7774.1673.2574.1374.130.39%6,974
Dec 19, 202573.8174.1473.6873.8473.840.18%2,261
Dec 18, 202573.5573.7773.5573.7173.710.48%2,009
Dec 17, 202573.2173.4873.2173.3573.35-0.43%1,863
Dec 16, 202573.5773.8873.5773.6773.67-1.03%2,301
Dec 15, 202574.6174.6474.3074.4373.690.77%3,652
Dec 12, 202573.9074.0273.8573.8673.12-0.59%3,784
Dec 11, 202573.1874.3473.1874.3073.561.82%1,408
Dec 10, 202572.0772.9772.0772.9772.240.90%4,795
Dec 9, 202572.4172.7072.1172.3271.60-0.01%9,181
Dec 8, 202572.6172.6172.2272.3371.60-0.13%10,843
Dec 5, 202572.8772.8772.4272.4271.700.07%3,590
Dec 4, 202572.5672.5672.1872.3771.65-0.60%2,385
Dec 3, 202572.6972.8272.6972.8172.080.23%2,628
Dec 2, 202572.4572.7072.1472.6471.91-0.75%17,605
Dec 1, 202572.5573.5872.5573.1972.460.48%23,952
Nov 28, 202572.1672.8472.1672.8472.111.24%1,467
Nov 26, 202571.5172.1071.5071.9571.230.74%1,215
Nov 25, 202570.4171.5170.4171.4270.712.58%13,537
Nov 24, 202569.4669.6369.2269.6368.931.00%3,990
Nov 21, 202567.9268.9467.9268.9468.252.98%5,348
Nov 20, 202568.0068.0066.9566.9566.28-1.82%3,262
Nov 19, 202568.4368.4867.9968.1967.510.53%2,549
Nov 18, 202567.7868.0867.4367.8367.15-1.48%3,873
Nov 17, 202569.2069.2068.5168.8568.16-1.53%9,798
Nov 14, 202569.9169.9569.9169.9269.22-1.03%1,677
Nov 13, 202570.6671.0370.6070.6569.94-0.52%1,742
Nov 12, 202570.8171.0470.8171.0170.300.45%1,601
Nov 11, 202570.5370.8470.4270.7069.991.32%1,606
Nov 10, 202569.1869.8869.1869.7869.082.19%19,038
Nov 7, 202568.3468.6668.2868.2867.60-0.71%14,814
Nov 6, 202568.5068.9668.5068.7768.08-0.43%2,187
Nov 5, 202568.6069.0768.5769.0768.380.82%1,054
Nov 4, 202568.4468.8068.4468.5067.820.09%1,733
Nov 3, 202568.6168.6168.3268.4467.760.26%5,829
Oct 31, 202567.6968.2867.6968.2667.580.43%1,769
Oct 30, 202567.9968.3067.8967.9767.29-0.12%1,690
Oct 29, 202568.2268.4667.8368.0567.37-0.48%2,722
Oct 28, 202568.3568.5368.3568.3867.70-0.36%1,251
Oct 27, 202568.6968.7268.4368.6267.940.42%2,540
Oct 24, 202568.1968.3468.1968.3367.650.70%1,008
Oct 23, 202567.9967.9967.7367.8667.180.09%2,345
Oct 22, 202567.9367.9367.8067.8067.120.82%760
Oct 21, 202567.3767.4067.1267.2466.57-0.33%2,585
Oct 20, 202567.2667.4767.2667.4666.790.42%1,212
Oct 17, 202566.9867.2466.8667.1866.51-0.91%3,943
Oct 16, 202567.2067.9467.2067.8067.121.28%7,192
Oct 15, 202566.9267.0766.7566.9466.27-0.70%3,722
Oct 14, 202566.2667.6066.2667.4166.740.51%3,336
Oct 13, 202566.4267.0866.4167.0766.400.91%2,184