MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EIRL — iShares MSCI Ireland ETF
NYSE ArcaiShares MSCI Ireland ETF
$80.11
+0.56(+0.70%)
- O
- 79.48
- H
- 80.17
- L
- 79.48
- V
- 3.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.11
Period Return+36.29%
Period High$85.56
Period Low$58.32
Avg Daily Volume6.8K
Total Trading Days365
EIRL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.48 | $80.17 | $79.48 | $80.11 | +$0.56 | +0.70% | 3,966 | $79.93 | $79.48 $80.17 |
| Oct 1, 2026 | $79.54 | $79.66 | $79.19 | $79.56 | $-2.43 | -2.96% | 6,642 | $79.50 | $79.19 $79.66 |
| Sep 30, 2026 | $82.27 | $82.30 | $81.98 | $81.98 | $-0.76 | -0.91% | 3,240 | $82.24 | $81.98 $82.30 |
| Sep 29, 2026 | $82.21 | $82.74 | $82.21 | $82.74 | $-0.25 | -0.30% | 1,210 | $82.51 | $82.21 $82.74 |
| Sep 28, 2026 | $82.49 | $83.02 | $82.46 | $82.99 | +$0.67 | +0.81% | 1,952 | $82.84 | $82.46 $83.02 |
| Sep 25, 2026 | $81.93 | $82.35 | $81.93 | $82.32 | +$0.59 | +0.73% | 1,624 | $82.15 | $81.93 $82.35 |
| Sep 24, 2026 | $81.87 | $81.93 | $81.69 | $81.73 | +$0.10 | +0.12% | 3,078 | $81.84 | $81.69 $81.93 |
| Sep 23, 2026 | $81.65 | $81.65 | $81.63 | $81.63 | $-1.60 | -1.92% | 1,101 | $81.69 | $81.63 $81.65 |
| Sep 22, 2026 | $83.24 | $83.47 | $83.01 | $83.23 | +$0.34 | +0.41% | 7,464 | $83.11 | $83.01 $83.47 |
| Sep 21, 2026 | $83.19 | $83.19 | $82.38 | $82.88 | +$0.53 | +0.65% | 4,073 | $82.84 | $82.38 $83.19 |
| Sep 18, 2026 | $82.24 | $82.43 | $82.15 | $82.35 | $-0.82 | -0.99% | 5,954 | $82.26 | $82.15 $82.43 |
| Sep 17, 2026 | $83.76 | $83.76 | $83.17 | $83.17 | $-0.05 | -0.06% | 2,033 | $83.43 | $83.17 $83.76 |
| Sep 16, 2026 | $83.21 | $83.90 | $83.21 | $83.22 | +$0.31 | +0.37% | 1,433 | $83.64 | $83.21 $83.90 |
| Sep 15, 2026 | $82.79 | $82.94 | $82.79 | $82.92 | $-0.23 | -0.28% | 2,059 | $82.85 | $82.79 $82.94 |
| Sep 14, 2026 | $83.32 | $83.57 | $83.02 | $83.15 | $-1.34 | -1.58% | 6,794 | $83.30 | $83.02 $83.57 |
| Sep 11, 2026 | $84.55 | $84.55 | $84.48 | $84.48 | +$0.54 | +0.64% | 948 | $84.57 | $84.48 $84.55 |
| Sep 10, 2026 | $83.56 | $84.18 | $83.56 | $83.95 | +$0.01 | +0.01% | 4,419 | $83.95 | $83.56 $84.18 |
| Sep 9, 2026 | $84.06 | $84.06 | $83.81 | $83.94 | $-0.61 | -0.72% | 1,549 | $84.02 | $83.81 $84.06 |
| Sep 8, 2026 | $84.89 | $85.56 | $84.55 | $84.55 | $-0.36 | -0.42% | 15,698 | $85.05 | $84.55 $85.56 |
| Sep 4, 2026 | $85.14 | $85.14 | $84.67 | $84.91 | +$0.51 | +0.61% | 1,820 | $84.88 | $84.67 $85.14 |
| Sep 3, 2026 | $84.03 | $84.48 | $83.95 | $84.39 | +$1.16 | +1.39% | 1,826 | $84.24 | $83.95 $84.48 |
| Sep 2, 2026 | $83.24 | $83.36 | $83.20 | $83.23 | +$0.70 | +0.85% | 2,823 | $83.22 | $83.20 $83.36 |
| Sep 1, 2026 | $83.19 | $83.19 | $82.54 | $82.54 | $-0.46 | -0.55% | 2,561 | $82.91 | $82.54 $83.19 |
| Aug 31, 2026 | $83.58 | $83.58 | $82.78 | $82.99 | +$0.13 | +0.16% | 8,114 | $82.97 | $82.78 $83.58 |
| Aug 28, 2026 | $82.77 | $82.86 | $82.66 | $82.86 | $-0.59 | -0.70% | 2,144 | $82.85 | $82.66 $82.86 |
| Aug 27, 2026 | $83.87 | $83.87 | $83.19 | $83.45 | $-0.42 | -0.50% | 7,935 | $83.43 | $83.19 $83.87 |
| Aug 26, 2026 | $84.01 | $84.03 | $83.87 | $83.87 | $-0.58 | -0.69% | 1,115 | $84.01 | $83.87 $84.03 |
| Aug 25, 2026 | $84.25 | $84.45 | $84.05 | $84.45 | +$0.37 | +0.44% | 2,877 | $84.22 | $84.05 $84.45 |
| Aug 24, 2026 | $83.95 | $84.08 | $83.95 | $84.08 | +$0.15 | +0.18% | 3,030 | $84.02 | $83.95 $84.08 |
| Aug 21, 2026 | $83.81 | $83.93 | $83.81 | $83.93 | +$1.05 | +1.27% | 2,139 | $83.83 | $83.81 $83.93 |