iShares Trust iShares MSCI Ireland ETF (EIRL)

Historical Prices For iShares Trust iShares MSCI Ireland ETF (EIRL)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	67.32	67.32	67.27	67.27	877	67.27
7/02/2025	66.46	67.15	66.46	67.14	9,228	67.14
7/01/2025	66.78	67.31	67.29	67.29	3,234	67.29
6/30/2025	66.85	67.08	66.52	67.08	3,087	67.08
6/27/2025	67.00	67.00	66.74	66.90	2,998	66.90
6/26/2025	66.62	66.62	66.31	66.58	2,719	66.58
6/25/2025	65.67	65.86	65.66	65.66	998	65.66
6/24/2025	65.95	66.04	65.95	66.04	1,077	66.04
6/23/2025	64.54	65.07	64.50	65.07	5,836	65.07
6/20/2025	65.32	65.66	65.10	65.37	18,343	65.37
6/18/2025	65.56	65.75	65.31	65.31	5,363	65.31
6/17/2025	65.86	65.89	64.87	64.88	10,385	64.88
6/16/2025	66.37	66.58	66.37	66.39	1,176	66.39
6/13/2025	67.70	67.70	67.06	67.22	4,136	65.97
6/12/2025	68.22	68.53	68.13	68.32	5,657	67.05
6/11/2025	68.01	68.27	67.83	68.03	1,961	66.77
6/10/2025	67.53	67.98	67.53	67.94	2,654	66.68
6/09/2025	66.76	67.47	66.76	67.40	16,711	66.15
6/06/2025	66.89	66.95	66.79	66.95	2,657	65.71
6/05/2025	66.78	66.88	66.60	66.64	1,995	65.40
6/04/2025	66.04	66.04	65.99	65.99	734	64.77
6/03/2025	65.87	66.00	65.75	65.92	3,539	64.70
6/02/2025	65.69	66.22	65.69	66.22	2,211	64.99
5/30/2025	65.62	65.80	65.33	65.73	2,611	64.51
5/29/2025	65.75	65.85	65.60	65.85	3,693	64.63
5/28/2025	65.38	65.42	65.26	65.26	1,850	64.05
5/27/2025	64.87	65.58	64.87	65.38	2,293	64.16
5/23/2025	63.95	64.22	63.95	64.21	2,017	63.02
5/22/2025	63.85	64.32	63.85	64.09	3,781	62.90
5/21/2025	65.08	65.09	64.06	64.12	3,058	62.93
5/20/2025	64.56	64.83	64.56	64.83	1,771	63.63
5/19/2025	63.62	63.92	63.58	63.92	5,169	62.73
5/16/2025	63.08	63.13	62.95	63.05	4,784	61.88
5/15/2025	63.06	63.06	62.74	62.87	1,572	61.71
5/14/2025	63.18	63.18	62.87	62.87	1,293	61.70
5/13/2025	63.14	63.14	62.85	62.99	4,109	61.83
5/12/2025	64.03	64.03	62.55	62.89	1,521	61.72
5/09/2025	63.47	63.47	62.69	62.70	1,254	61.54
5/08/2025	63.29	63.29	62.50	62.54	2,766	61.38
5/07/2025	62.50	62.81	62.38	62.59	29,433	61.43
5/06/2025	61.75	62.45	61.75	61.92	1,131	60.77
5/05/2025	62.54	62.76	62.45	62.45	2,188	61.30
5/02/2025	62.55	62.55	62.37	62.37	1,324	61.21
5/01/2025	61.42	61.60	61.38	61.60	5,983	60.46
4/30/2025	61.52	61.67	61.36	61.67	4,779	60.53
4/29/2025	60.97	61.30	60.97	61.30	879	60.17
4/28/2025	60.25	60.58	60.25	60.58	1,802	59.45
4/25/2025	60.18	60.32	60.10	60.32	1,503	59.20
4/24/2025	60.01	60.13	60.01	60.13	1,276	59.01
4/23/2025	60.34	60.34	59.39	59.39	3,744	58.28
4/22/2025	58.32	58.92	58.32	58.78	3,826	57.69
4/21/2025	58.39	58.99	57.66	58.22	7,072	57.14
4/17/2025	58.97	58.97	58.45	58.67	2,993	57.58
4/16/2025	59.06	59.40	58.56	58.58	5,016	57.49
4/15/2025	57.83	59.04	57.83	58.86	2,606	57.77
4/14/2025	57.96	58.38	57.93	58.36	2,879	57.28
4/11/2025	56.65	57.37	56.65	57.37	1,139	56.31
4/10/2025	55.85	55.85	55.76	55.82	1,845	54.78
4/09/2025	57.36	57.69	57.04	57.69	3,246	56.62
4/08/2025	56.06	56.07	53.51	53.52	2,294	52.52
4/07/2025	54.39	55.59	54.18	54.60	6,304	53.59
4/04/2025	57.74	57.77	56.11	56.11	16,964	55.07