Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irish Investment Fund (NY: IRL )

10.41 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 27, 2023 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 (%)
Apr 28, 2017 8.981 8.981 8.930 8.936 27,782 -0.05(-0.57%)
Apr 27, 2017 8.956 8.994 8.949 8.988 45,201 +0.03(+0.29%)
Apr 26, 2017 8.904 8.969 8.904 8.962 34,315 +0.00(+0.00%)
Apr 25, 2017 8.872 8.975 8.872 8.962 48,044 +0.12(+1.39%)
Apr 24, 2017 8.672 8.898 8.665 8.840 90,206 +0.26(+3.08%)
Apr 21, 2017 8.595 8.595 8.572 8.575 10,633 -0.01(-0.15%)
Apr 20, 2017 8.607 8.633 8.569 8.588 58,760 +0.06(+0.68%)
Apr 19, 2017 8.582 8.626 8.524 8.530 92,379 +0.01(+0.08%)
Apr 18, 2017 8.504 8.531 8.485 8.524 55,140 +0.01(+0.15%)
Apr 17, 2017 8.646 8.646 8.485 8.511 56,064 +0.07(+0.84%)
Apr 13, 2017 8.466 8.479 8.433 8.440 79,586 -0.02(-0.23%)
Apr 12, 2017 8.401 8.459 8.401 8.459 25,955 +0.05(+0.61%)
Apr 11, 2017 8.479 8.479 8.401 8.408 2,928 -0.01(-0.15%)
Apr 10, 2017 8.427 8.472 8.396 8.420 18,227 +0.05(+0.54%)
Apr 07, 2017 8.395 8.479 8.375 8.375 24,725 -0.01(-0.08%)
Apr 06, 2017 8.446 8.453 8.382 8.382 31,213 +0.02(+0.23%)
Apr 05, 2017 8.279 8.375 8.279 8.362 66,502 +0.10(+1.25%)
Apr 04, 2017 8.208 8.272 8.208 8.259 9,507 +0.04(+0.47%)
Apr 03, 2017 8.201 8.304 8.201 8.221 61,623 +0.06(+0.71%)
Mar 31, 2017 8.156 8.211 8.143 8.163 21,068 -0.08(-0.94%)
Mar 30, 2017 8.304 8.317 8.240 8.240 34,318 +0.00(+0.00%)
Mar 29, 2017 8.285 8.398 8.221 8.240 91,524 -0.06(-0.78%)
Mar 28, 2017 8.195 8.349 8.195 8.304 80,503 +0.10(+1.18%)
Mar 27, 2017 8.179 8.221 8.179 8.208 11,694 +0.05(+0.55%)
Mar 24, 2017 8.285 8.292 8.105 8.163 11,038 -0.06(-0.78%)
Mar 23, 2017 8.188 8.253 8.150 8.227 26,143 -0.03(-0.31%)
Mar 22, 2017 8.389 8.389 8.169 8.253 27,788 -0.04(-0.46%)
Mar 21, 2017 8.215 8.519 8.215 8.291 46,081 +0.09(+1.16%)
Mar 20, 2017 8.158 8.202 8.158 8.196 6,193 +0.04(+0.54%)
Mar 17, 2017 8.127 8.209 8.127 8.152 13,822 +0.01(+0.16%)
Mar 16, 2017 8.108 8.139 8.089 8.139 5,199 +0.08(+0.93%)
Mar 15, 2017 7.937 8.064 7.937 8.064 19,889 +0.13(+1.59%)
Mar 14, 2017 7.962 8.000 7.912 7.937 5,927 -0.10(-1.24%)
Mar 13, 2017 8.026 8.076 8.013 8.037 8,673 +0.03(+0.37%)
Mar 10, 2017 8.045 8.045 7.944 8.007 18,971 +0.05(+0.64%)
Mar 09, 2017 8.007 8.007 7.956 7.956 1,117 +0.01(+0.08%)
Mar 08, 2017 7.950 7.950 7.950 7.950 223 -0.04(-0.55%)
Mar 07, 2017 8.064 8.064 7.978 7.994 2,090 -0.09(-1.09%)
Mar 06, 2017 7.975 8.089 7.975 8.083 8,071 +0.13(+1.59%)
Mar 03, 2017 7.925 7.962 7.925 7.956 5,519 -0.04(-0.47%)
Mar 02, 2017 8.026 8.026 7.951 7.994 5,239 -0.01(-0.09%)
Mar 01, 2017 7.918 8.070 7.896 8.000 27,972 +0.12(+1.52%)
Feb 28, 2017 7.855 7.887 7.792 7.880 11,852 +0.06(+0.75%)
Feb 27, 2017 7.851 7.851 7.804 7.822 3,764 -0.00(-0.02%)
Feb 24, 2017 7.779 7.830 7.779 7.823 5,473 -0.05(-0.64%)
Feb 23, 2017 7.887 7.887 7.868 7.874 6,054 -0.03(-0.32%)
Feb 22, 2017 7.899 7.902 7.829 7.899 11,347 -0.01(-0.08%)
Feb 21, 2017 7.868 7.906 7.868 7.906 9,100 +0.01(+0.08%)
Feb 17, 2017 7.899 7.899 7.899 0 +0.00(+0.00%)
Feb 16, 2017 7.861 7.918 7.861 7.899 15,715 +0.06(+0.81%)
Feb 15, 2017 7.899 8.013 7.817 7.836 12,005 -0.01(-0.14%)
Feb 14, 2017 7.836 7.887 7.823 7.847 8,410 +0.02(+0.30%)
Feb 13, 2017 7.842 7.906 7.811 7.823 12,240 +0.01(+0.16%)
Feb 10, 2017 7.760 7.836 7.760 7.811 6,218 +0.03(+0.32%)
Feb 09, 2017 7.787 7.792 7.748 7.786 9,277 -0.01(-0.12%)
Feb 08, 2017 7.735 7.817 7.735 7.795 4,634 +0.02(+0.20%)
Feb 07, 2017 7.779 7.887 7.721 7.779 18,050 -0.06(-0.73%)
Feb 06, 2017 7.893 7.903 7.798 7.836 5,498 -0.04(-0.56%)
Feb 03, 2017 7.893 7.893 7.767 7.880 37,542 -0.01(-0.15%)
Feb 02, 2017 7.906 7.937 7.842 7.892 4,182 +0.02(+0.31%)
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.