iShares MSCI Ireland ETF (EIRL)
NYSEARCA: EIRL · Real-Time Price · USD
71.24
+0.44 (0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.29 | 71.29 | 71.20 | 71.24 | 71.24 | 0.63% | 1,634 |
| Apr 27, 2026 | 71.27 | 71.27 | 70.80 | 70.80 | 70.80 | -0.78% | 9,040 |
| Apr 24, 2026 | 71.22 | 71.52 | 71.03 | 71.36 | 71.36 | 0.17% | 3,191 |
| Apr 23, 2026 | 71.61 | 71.88 | 70.70 | 71.24 | 71.24 | -1.87% | 2,626 |
| Apr 22, 2026 | 72.66 | 72.66 | 72.58 | 72.60 | 72.60 | -0.33% | 1,360 |
| Apr 21, 2026 | 73.44 | 73.52 | 72.83 | 72.83 | 72.83 | -2.29% | 917 |
| Apr 20, 2026 | 74.21 | 74.54 | 74.08 | 74.54 | 74.54 | -0.28% | 7,126 |
| Apr 17, 2026 | 74.26 | 75.30 | 74.26 | 74.75 | 74.75 | 2.59% | 1,907 |
| Apr 16, 2026 | 73.48 | 73.48 | 72.87 | 72.87 | 72.86 | -1.43% | 975 |
| Apr 15, 2026 | 73.54 | 73.92 | 73.54 | 73.92 | 73.92 | 0.18% | 1,848 |
| Apr 14, 2026 | 73.65 | 73.83 | 73.64 | 73.79 | 73.79 | 1.04% | 2,011 |
| Apr 13, 2026 | 71.99 | 73.03 | 71.99 | 73.03 | 73.03 | 0.78% | 3,970 |
| Apr 10, 2026 | 72.83 | 72.83 | 72.39 | 72.47 | 72.47 | 0.09% | 1,875 |
| Apr 9, 2026 | 72.18 | 72.59 | 71.55 | 72.40 | 72.40 | -0.40% | 8,215 |
| Apr 8, 2026 | 74.00 | 74.00 | 72.49 | 72.69 | 72.69 | 4.91% | 3,661 |
| Apr 7, 2026 | 68.74 | 69.54 | 68.59 | 69.29 | 69.29 | 0.01% | 3,108 |
| Apr 6, 2026 | 68.90 | 69.42 | 68.90 | 69.28 | 69.28 | 0.39% | 1,781 |
| Apr 2, 2026 | 68.42 | 69.07 | 68.42 | 69.01 | 69.01 | -0.48% | 3,412 |
| Apr 1, 2026 | 69.82 | 69.93 | 69.17 | 69.34 | 69.34 | 0.71% | 5,609 |
| Mar 31, 2026 | 67.84 | 68.88 | 67.73 | 68.86 | 68.86 | 3.83% | 13,570 |
| Mar 30, 2026 | 66.56 | 66.94 | 66.21 | 66.32 | 66.32 | -0.84% | 2,706 |
| Mar 27, 2026 | 67.26 | 67.58 | 66.83 | 66.88 | 66.88 | -1.03% | 2,214 |
| Mar 26, 2026 | 68.38 | 68.38 | 67.58 | 67.58 | 67.58 | -1.74% | 2,610 |
| Mar 25, 2026 | 69.10 | 69.14 | 68.64 | 68.78 | 68.78 | 1.46% | 1,729 |
| Mar 24, 2026 | 67.32 | 68.06 | 67.23 | 67.78 | 67.78 | -0.12% | 4,023 |
| Mar 23, 2026 | 67.63 | 68.36 | 67.53 | 67.86 | 67.86 | 2.67% | 4,788 |
| Mar 20, 2026 | 67.60 | 67.63 | 65.85 | 66.10 | 66.10 | -2.80% | 7,133 |
| Mar 19, 2026 | 67.09 | 68.39 | 67.09 | 68.00 | 68.00 | -0.07% | 3,633 |
| Mar 18, 2026 | 69.20 | 69.20 | 68.00 | 68.05 | 68.05 | -0.74% | 2,597 |
| Mar 17, 2026 | 68.91 | 69.02 | 68.41 | 68.56 | 68.56 | -0.05% | 4,507 |
| Mar 16, 2026 | 68.32 | 68.86 | 68.22 | 68.59 | 68.59 | 0.65% | 5,042 |
| Mar 13, 2026 | 68.77 | 68.95 | 68.01 | 68.15 | 68.15 | -1.27% | 8,192 |
| Mar 12, 2026 | 69.75 | 70.01 | 69.03 | 69.03 | 69.03 | -3.21% | 9,172 |
| Mar 11, 2026 | 70.92 | 71.48 | 70.92 | 71.32 | 71.32 | -0.08% | 3,400 |
| Mar 10, 2026 | 71.57 | 72.19 | 71.10 | 71.37 | 71.37 | 1.33% | 9,345 |
| Mar 9, 2026 | 69.62 | 70.67 | 68.79 | 70.43 | 70.43 | -0.02% | 27,501 |
| Mar 6, 2026 | 70.01 | 70.60 | 69.27 | 70.45 | 70.45 | -0.20% | 16,957 |
| Mar 5, 2026 | 71.34 | 71.45 | 69.91 | 70.59 | 70.59 | -2.22% | 33,629 |
| Mar 4, 2026 | 72.14 | 72.20 | 71.70 | 72.19 | 72.19 | 1.11% | 7,120 |
| Mar 3, 2026 | 70.41 | 71.92 | 70.02 | 71.40 | 71.40 | -3.02% | 13,578 |
| Mar 2, 2026 | 73.09 | 73.82 | 73.05 | 73.62 | 73.62 | -2.10% | 14,814 |
| Feb 27, 2026 | 74.63 | 75.31 | 74.18 | 75.20 | 75.20 | 0.16% | 28,014 |
| Feb 26, 2026 | 74.27 | 75.08 | 74.27 | 75.08 | 75.08 | 2.14% | 2,331 |
| Feb 25, 2026 | 73.15 | 73.51 | 73.15 | 73.51 | 73.51 | 0.48% | 5,505 |
| Feb 24, 2026 | 72.72 | 73.26 | 72.72 | 73.15 | 73.15 | 0.06% | 8,404 |
| Feb 23, 2026 | 74.03 | 74.03 | 73.01 | 73.11 | 73.11 | -0.74% | 5,889 |
| Feb 20, 2026 | 73.19 | 73.78 | 73.19 | 73.66 | 73.65 | 1.38% | 4,636 |
| Feb 19, 2026 | 72.63 | 72.79 | 72.00 | 72.65 | 72.65 | -0.34% | 7,629 |
| Feb 18, 2026 | 72.98 | 73.22 | 72.79 | 72.90 | 72.90 | 0.21% | 3,656 |
| Feb 17, 2026 | 72.42 | 72.87 | 72.11 | 72.75 | 72.75 | 0.20% | 54,684 |
| Feb 13, 2026 | 72.93 | 72.93 | 72.24 | 72.60 | 72.60 | -0.94% | 13,601 |
| Feb 12, 2026 | 73.99 | 74.12 | 73.29 | 73.29 | 73.29 | -2.33% | 4,859 |
| Feb 11, 2026 | 75.40 | 75.40 | 74.88 | 75.03 | 75.03 | -0.73% | 3,022 |
| Feb 10, 2026 | 76.11 | 76.11 | 75.59 | 75.59 | 75.59 | -1.52% | 6,567 |
| Feb 9, 2026 | 76.06 | 76.90 | 75.86 | 76.75 | 76.75 | 1.63% | 22,689 |
| Feb 6, 2026 | 74.95 | 75.60 | 74.88 | 75.52 | 75.52 | 1.80% | 10,558 |
| Feb 5, 2026 | 76.02 | 76.02 | 74.18 | 74.18 | 74.18 | -3.79% | 5,571 |
| Feb 4, 2026 | 77.20 | 77.20 | 76.97 | 77.11 | 77.11 | 1.14% | 7,164 |
| Feb 3, 2026 | 75.62 | 76.24 | 75.37 | 76.24 | 76.24 | 0.69% | 32,432 |
| Feb 2, 2026 | 75.45 | 76.32 | 75.45 | 75.72 | 75.72 | 0.45% | 18,609 |
| Jan 30, 2026 | 75.89 | 75.89 | 75.09 | 75.38 | 75.38 | -0.41% | 4,673 |
| Jan 29, 2026 | 75.23 | 75.90 | 74.73 | 75.69 | 75.69 | 0.47% | 5,662 |
| Jan 28, 2026 | 75.34 | 75.52 | 74.92 | 75.34 | 75.34 | -0.36% | 4,570 |
| Jan 27, 2026 | 75.11 | 75.78 | 74.92 | 75.62 | 75.62 | 1.70% | 8,932 |
| Jan 26, 2026 | 74.35 | 74.60 | 74.19 | 74.35 | 74.35 | 0.23% | 9,574 |
| Jan 23, 2026 | 73.75 | 74.18 | 73.41 | 74.18 | 74.18 | -0.86% | 4,673 |
| Jan 22, 2026 | 74.18 | 74.83 | 74.18 | 74.82 | 74.82 | 1.29% | 5,315 |
| Jan 21, 2026 | 73.15 | 73.94 | 73.15 | 73.86 | 73.86 | 1.17% | 6,257 |
| Jan 20, 2026 | 73.47 | 73.47 | 73.00 | 73.01 | 73.01 | -1.14% | 4,456 |
| Jan 16, 2026 | 73.83 | 73.85 | 73.60 | 73.85 | 73.85 | 0.50% | 5,868 |
| Jan 15, 2026 | 73.45 | 73.79 | 73.33 | 73.48 | 73.48 | 0.16% | 3,052 |
| Jan 14, 2026 | 73.53 | 73.53 | 73.21 | 73.36 | 73.36 | -0.08% | 3,462 |
| Jan 13, 2026 | 73.68 | 73.68 | 73.28 | 73.42 | 73.42 | -0.56% | 2,850 |
| Jan 12, 2026 | 73.93 | 74.03 | 73.66 | 73.83 | 73.83 | -0.06% | 7,782 |
| Jan 9, 2026 | 74.21 | 74.21 | 73.57 | 73.88 | 73.88 | -0.08% | 1,816 |
| Jan 8, 2026 | 73.57 | 74.00 | 73.50 | 73.93 | 73.93 | 0.27% | 5,696 |
| Jan 7, 2026 | 73.84 | 74.03 | 73.52 | 73.73 | 73.73 | -0.79% | 15,911 |
| Jan 6, 2026 | 73.97 | 74.32 | 73.97 | 74.32 | 74.32 | -0.20% | 7,586 |
| Jan 5, 2026 | 73.99 | 74.52 | 73.67 | 74.47 | 74.47 | 0.48% | 7,455 |
| Jan 2, 2026 | 73.58 | 74.28 | 73.52 | 74.11 | 74.11 | 0.81% | 9,300 |
| Dec 31, 2025 | 73.48 | 73.65 | 73.17 | 73.51 | 73.51 | -0.21% | 3,382 |
| Dec 30, 2025 | 73.71 | 73.94 | 73.67 | 73.67 | 73.67 | 0.17% | 4,949 |
| Dec 29, 2025 | 74.03 | 74.03 | 73.54 | 73.54 | 73.54 | -0.60% | 7,330 |
| Dec 26, 2025 | 74.22 | 74.47 | 73.85 | 73.99 | 73.99 | -0.46% | 7,210 |
| Dec 24, 2025 | 74.02 | 74.33 | 73.80 | 74.33 | 74.33 | -0.02% | 2,511 |
| Dec 23, 2025 | 74.00 | 74.37 | 73.40 | 74.34 | 74.34 | 0.29% | 8,502 |
| Dec 22, 2025 | 73.77 | 74.16 | 73.25 | 74.13 | 74.13 | 0.39% | 6,974 |
| Dec 19, 2025 | 73.81 | 74.14 | 73.68 | 73.84 | 73.84 | 0.18% | 2,261 |
| Dec 18, 2025 | 73.55 | 73.77 | 73.55 | 73.71 | 73.71 | 0.48% | 2,009 |
| Dec 17, 2025 | 73.21 | 73.48 | 73.21 | 73.35 | 73.35 | -0.43% | 1,863 |
| Dec 16, 2025 | 73.57 | 73.88 | 73.57 | 73.67 | 73.67 | -1.03% | 2,301 |
| Dec 15, 2025 | 74.61 | 74.64 | 74.30 | 74.43 | 73.69 | 0.77% | 3,652 |
| Dec 12, 2025 | 73.90 | 74.02 | 73.85 | 73.86 | 73.12 | -0.59% | 3,784 |
| Dec 11, 2025 | 73.18 | 74.34 | 73.18 | 74.30 | 73.56 | 1.82% | 1,408 |
| Dec 10, 2025 | 72.07 | 72.97 | 72.07 | 72.97 | 72.24 | 0.90% | 4,795 |
| Dec 9, 2025 | 72.41 | 72.70 | 72.11 | 72.32 | 71.60 | -0.01% | 9,181 |
| Dec 8, 2025 | 72.61 | 72.61 | 72.22 | 72.33 | 71.60 | -0.13% | 10,843 |
| Dec 5, 2025 | 72.87 | 72.87 | 72.42 | 72.42 | 71.70 | 0.07% | 3,590 |
| Dec 4, 2025 | 72.56 | 72.56 | 72.18 | 72.37 | 71.65 | -0.60% | 2,385 |
| Dec 3, 2025 | 72.69 | 72.82 | 72.69 | 72.81 | 72.08 | 0.23% | 2,628 |