Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ireland Ishares MSCI ETF (NY: EIRL )

67.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.01 16.69 15.58 15.99 4,843 -0.25(-1.56%)
Nov 29, 2010 16.16 16.24 15.93 16.24 8,419 -0.10(-0.60%)
Nov 26, 2010 16.52 16.52 16.21 16.34 4,098 -0.31(-1.87%)
Nov 24, 2010 16.74 16.65 16.65 16.65 6,081 -0.14(-0.81%)
Nov 23, 2010 17.21 17.21 16.56 16.79 17,150 -0.78(-4.46%)
Nov 22, 2010 17.55 17.79 17.18 17.57 25,653 -0.29(-1.62%)
Nov 19, 2010 18.11 18.11 17.84 17.86 3,250 +0.18(+1.01%)
Nov 18, 2010 17.47 17.68 17.47 17.68 3,096 +0.89(+5.32%)
Nov 17, 2010 16.89 17.19 16.71 16.79 5,401 +0.30(+1.81%)
Nov 16, 2010 16.74 16.74 16.44 16.49 1,820 -0.38(-2.28%)
Nov 12, 2010 16.87 16.87 16.87 16.87 0 -0.06(-0.33%)
Nov 11, 2010 17.25 17.25 16.93 16.93 1,291 -0.44(-2.56%)
Nov 10, 2010 17.34 17.53 17.34 17.37 1,056 -0.33(-1.88%)
Nov 09, 2010 17.82 18.36 17.71 17.71 2,935 +0.14(+0.78%)
Nov 08, 2010 17.73 17.73 17.57 17.57 6,693 -0.25(-1.39%)
Nov 05, 2010 17.82 17.82 17.82 17.82 117 +0.01(+0.05%)
Nov 02, 2010 17.78 17.81 17.81 17.81 352 +0.21(+1.21%)
Oct 29, 2010 17.59 17.59 17.59 17.59 117 +0.11(+0.63%)
Oct 27, 2010 17.88 17.48 17.48 17.48 1,643 -0.41(-2.28%)
Oct 25, 2010 17.93 17.93 17.89 17.89 469 -0.04(-0.24%)
Oct 22, 2010 17.94 17.94 17.94 17.94 469 +0.06(+0.33%)
Oct 21, 2010 17.96 17.96 17.78 17.88 1,526 +0.25(+1.40%)
Oct 20, 2010 17.63 17.63 17.63 17.63 117 -0.09(-0.48%)
Oct 18, 2010 17.71 17.71 17.71 17.71 234 -0.22(-1.24%)
Oct 15, 2010 17.94 17.94 17.94 17.94 234 +0.11(+0.62%)
Oct 13, 2010 17.82 17.82 17.82 17.82 821 +0.26(+1.50%)
Oct 12, 2010 17.41 17.62 17.41 17.56 1,256 -0.21(-1.20%)
Oct 11, 2010 18.44 18.44 17.77 17.77 968 +0.06(+0.36%)
Oct 08, 2010 17.71 17.71 17.71 17.71 352 -0.22(-1.25%)
Oct 07, 2010 17.94 17.94 17.85 17.94 821 +0.62(+3.59%)
Oct 04, 2010 17.30 17.31 17.31 17.31 1,174 +0.20(+1.14%)
Oct 01, 2010 17.12 17.25 17.11 17.12 2,465 +0.04(+0.25%)
Sep 30, 2010 17.35 17.42 17.02 17.07 3,933 -0.11(-0.64%)
Sep 29, 2010 17.19 17.19 17.19 17.19 266 +0.15(+0.90%)
Sep 28, 2010 16.90 17.03 16.86 17.03 1,291 +0.20(+1.21%)
Sep 23, 2010 16.90 16.83 16.83 16.83 352 -0.44(-2.56%)
Sep 22, 2010 17.28 17.29 17.20 17.27 1,996 +0.45(+2.68%)
Sep 20, 2010 16.82 16.82 16.82 16.82 117 -0.23(-1.35%)
Sep 16, 2010 17.05 17.05 17.05 17.05 234 +0.02(+0.10%)
Sep 15, 2010 17.03 17.03 17.03 17.03 234 +0.11(+0.65%)
Sep 13, 2010 16.92 16.92 16.92 16.92 939 +0.11(+0.66%)
Sep 09, 2010 17.29 16.81 16.81 16.81 1,643 +0.20(+1.20%)
Sep 07, 2010 16.62 16.61 16.61 16.61 352 +0.11(+0.65%)
Sep 01, 2010 16.51 16.50 16.50 16.50 587 +0.42(+2.59%)
Aug 31, 2010 15.93 16.09 15.93 16.09 587 +0.37(+2.38%)
Aug 30, 2010 15.76 15.76 15.71 15.71 939 -0.03(-0.16%)
Aug 27, 2010 15.74 15.75 15.66 15.74 1,655 -0.09(-0.59%)
Aug 26, 2010 15.77 15.83 15.77 15.83 1,056 +0.04(+0.27%)
Aug 24, 2010 15.93 15.79 15.79 15.79 1,174 -0.67(-4.09%)
Aug 23, 2010 16.46 16.46 16.46 16.46 469 -0.31(-1.83%)
Aug 19, 2010 16.78 16.77 16.77 16.77 587 -0.49(-2.86%)
Aug 18, 2010 17.26 17.26 17.26 17.26 117 +0.49(+2.89%)
Aug 16, 2010 16.78 16.78 16.78 16.78 352 -0.34(-1.99%)
Aug 13, 2010 17.12 17.13 17.07 17.12 2,465 -0.61(-3.46%)
Aug 11, 2010 17.88 17.73 17.73 17.73 1,291 -0.79(-4.28%)
Aug 06, 2010 18.52 18.52 18.52 18.52 5,871 -0.22(-1.18%)
Aug 05, 2010 18.74 18.74 18.74 18.74 117 +0.26(+1.43%)
Aug 04, 2010 18.37 18.48 18.37 18.48 587 +0.11(+0.60%)
Aug 02, 2010 18.24 18.37 18.37 18.37 587 +0.45(+2.52%)
Jul 29, 2010 17.92 17.92 17.92 17.92 0 -0.07(-0.38%)
Jul 27, 2010 17.99 17.99 17.99 17.99 117 +0.53(+3.02%)
Jul 23, 2010 17.35 17.46 17.46 17.46 31,939 -0.15(-0.87%)
Jul 22, 2010 17.39 17.61 17.37 17.61 851 +0.66(+3.87%)
Jul 21, 2010 17.21 17.21 16.96 16.96 375 +0.11(+0.66%)
Jul 20, 2010 16.78 16.96 16.78 16.85 7,808 -0.19(-1.10%)
Jul 19, 2010 17.14 17.14 17.03 17.03 234 -0.09(-0.50%)
Jul 16, 2010 17.12 17.12 17.12 17.12 1,174 -0.25(-1.42%)
Jul 14, 2010 17.36 17.36 17.36 17.36 0 -0.03(-0.15%)
Jul 13, 2010 17.39 17.39 17.39 17.39 117 +0.44(+2.61%)
Jul 12, 2010 16.96 16.96 16.95 16.95 352 -0.04(-0.25%)
Jul 09, 2010 16.99 16.99 16.99 16.99 352 +0.02(+0.10%)
Jul 08, 2010 19.75 19.75 16.96 16.97 34,228 -0.03(-0.20%)
Jul 07, 2010 16.58 17.01 16.57 17.01 1,990 -0.12(-0.69%)
Jul 06, 2010 17.76 17.76 17.02 17.12 18,083 +0.70(+4.24%)
Jul 01, 2010 16.36 16.43 16.43 16.43 1,056 +0.17(+1.03%)
Jun 30, 2010 16.26 16.26 16.26 16.26 352 -0.08(-0.48%)
Jun 29, 2010 16.61 16.66 16.28 16.34 3,420 -0.94(-5.44%)
Jun 24, 2010 17.28 17.28 17.28 17.28 587 +0.16(+0.95%)
Jun 23, 2010 17.15 17.15 17.12 17.12 3,552 -0.09(-0.50%)
Jun 22, 2010 17.20 17.20 17.20 17.20 234 -0.34(-1.94%)
Jun 21, 2010 17.54 17.54 17.54 17.54 139 -0.27(-1.53%)
Jun 18, 2010 17.82 17.82 17.82 17.82 124 -0.11(-0.61%)
Jun 17, 2010 17.80 17.93 17.71 17.93 2,077 +0.02(+0.09%)
Jun 16, 2010 17.91 17.91 17.91 17.91 352 +0.25(+1.40%)
Jun 14, 2010 17.52 17.66 17.66 17.66 1,761 +1.34(+8.19%)
Jun 11, 2010 16.33 16.33 16.33 16.33 1,174 +0.00(+0.00%)
Jun 09, 2010 16.33 16.33 16.33 16.33 0 +0.27(+1.70%)
Jun 08, 2010 16.41 16.41 16.05 16.05 1,878 -0.30(-1.82%)
Jun 07, 2010 16.61 16.61 16.34 16.35 1,643 -0.17(-1.03%)
Jun 04, 2010 16.52 17.05 16.52 16.52 14,152 -0.79(-4.57%)
Jun 02, 2010 16.90 17.31 17.31 17.31 2,465 +0.28(+1.65%)
Jun 01, 2010 17.03 17.03 17.03 17.03 5,871 -0.02(-0.10%)
May 27, 2010 17.05 17.05 17.05 17.05 0 +0.44(+2.67%)
May 26, 2010 16.73 16.73 16.61 16.61 352 +0.25(+1.51%)
May 25, 2010 16.36 16.36 16.36 16.36 469 -1.06(-6.06%)
May 21, 2010 17.37 17.42 17.42 17.42 939 +0.39(+2.30%)
May 20, 2010 17.91 17.91 16.94 17.02 10,920 -1.28(-6.98%)
May 19, 2010 18.30 18.30 18.30 18.30 117 +0.42(+2.33%)
May 18, 2010 18.40 18.57 17.88 17.88 2,465 -0.29(-1.59%)
May 17, 2010 18.17 18.17 18.17 18.17 234 -0.64(-3.40%)
May 14, 2010 18.81 18.81 18.74 18.81 704 -0.63(-3.24%)
May 13, 2010 19.45 19.45 19.43 19.44 704 -0.41(-2.06%)
May 12, 2010 19.86 21.35 19.85 19.85 1,174 +0.22(+1.13%)
May 11, 2010 19.80 20.00 19.60 19.63 4,062 -0.19(-0.95%)
May 10, 2010 19.82 19.82 19.82 19.82 117 +1.67(+9.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.