Skip to main content
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 (%)
Oct 31, 2018 6.768 6.909 6.728 6.827 25,756 +0.14(+2.11%)
Oct 30, 2018 6.649 6.722 6.649 6.686 16,191 +0.04(+0.56%)
Oct 29, 2018 6.679 6.716 6.646 6.649 44,026 +0.01(+0.11%)
Oct 26, 2018 6.664 6.705 6.494 6.642 12,101 +0.02(+0.35%)
Oct 25, 2018 6.627 6.634 6.521 6.618 24,265 +0.00(+0.05%)
Oct 24, 2018 6.701 6.768 6.590 6.615 13,426 -0.17(-2.48%)
Oct 23, 2018 6.761 6.783 6.518 6.783 19,102 -0.01(-0.12%)
Oct 22, 2018 6.805 6.850 6.775 6.791 19,002 -0.08(-1.18%)
Oct 19, 2018 6.991 6.991 6.842 6.872 5,378 -0.05(-0.75%)
Oct 18, 2018 7.043 7.043 6.843 6.924 6,455 -0.12(-1.69%)
Oct 17, 2018 7.125 7.125 6.939 7.043 23,023 -0.08(-1.15%)
Oct 16, 2018 7.043 7.132 7.043 7.125 7,902 +0.09(+1.27%)
Oct 15, 2018 7.013 7.051 6.969 7.036 11,142 -0.04(-0.63%)
Oct 12, 2018 7.214 7.214 7.032 7.080 6,588 +0.14(+2.04%)
Oct 11, 2018 7.118 7.118 6.805 6.939 23,335 -0.07(-0.96%)
Oct 10, 2018 7.140 7.222 7.006 7.006 11,994 -0.36(-4.85%)
Oct 09, 2018 7.415 7.422 7.140 7.363 26,170 -0.06(-0.80%)
Oct 08, 2018 7.378 7.430 7.318 7.422 19,137 -0.01(-0.10%)
Oct 05, 2018 7.727 7.727 7.303 7.430 21,647 -0.15(-2.01%)
Oct 04, 2018 7.660 7.668 7.579 7.582 29,799 -0.12(-1.60%)
Oct 03, 2018 7.685 7.750 7.683 7.705 11,002 +0.00(+0.00%)
Oct 02, 2018 7.869 7.869 7.660 7.705 37,828 -0.07(-0.96%)
Oct 01, 2018 7.854 7.854 7.765 7.779 59,159 -0.07(-0.95%)
Sep 28, 2018 7.988 7.988 7.787 7.854 27,563 -0.03(-0.38%)
Sep 27, 2018 7.898 7.898 7.794 7.884 3,565 -0.01(-0.19%)
Sep 26, 2018 7.876 8.012 7.774 7.898 15,980 +0.04(+0.57%)
Sep 25, 2018 7.798 7.864 7.798 7.854 11,653 -0.03(-0.38%)
Sep 24, 2018 7.830 7.965 7.806 7.884 7,688 -0.04(-0.47%)
Sep 21, 2018 7.965 7.965 7.898 7.921 7,529 -0.05(-0.64%)
Sep 20, 2018 7.950 7.972 7.906 7.972 21,778 +0.09(+1.12%)
Sep 19, 2018 7.841 7.891 7.822 7.883 20,809 +0.01(+0.17%)
Sep 18, 2018 7.877 7.877 7.848 7.870 21,351 -0.01(-0.09%)
Sep 17, 2018 7.855 7.920 7.843 7.877 7,524 +0.01(+0.09%)
Sep 14, 2018 7.870 7.884 7.855 7.870 5,110 +0.01(+0.09%)
Sep 13, 2018 7.834 7.870 7.834 7.863 2,723 +0.03(+0.37%)
Sep 12, 2018 7.887 7.887 7.797 7.834 11,070 +0.01(+0.15%)
Sep 11, 2018 7.819 7.848 7.776 7.822 9,328 +0.03(+0.41%)
Sep 10, 2018 7.812 7.841 7.790 7.790 2,826 -0.03(-0.37%)
Sep 07, 2018 7.891 7.928 7.819 7.819 5,524 -0.11(-1.37%)
Sep 06, 2018 7.940 7.949 7.913 7.928 13,016 -0.05(-0.64%)
Sep 05, 2018 7.986 7.986 7.928 7.978 7,588 -0.01(-0.09%)
Sep 04, 2018 7.957 7.993 7.935 7.986 17,087 +0.01(+0.18%)
Aug 31, 2018 7.971 7.971 7.971 0 +0.01(+0.09%)
Aug 30, 2018 7.978 7.978 7.964 7.964 3,625 -0.04(-0.45%)
Aug 29, 2018 8.029 8.029 7.971 8.000 48,566 +0.02(+0.27%)
Aug 28, 2018 8.022 8.022 7.971 7.978 45,724 +0.00(+0.00%)
Aug 27, 2018 8.041 8.041 7.960 7.978 50,926 +0.02(+0.23%)
Aug 24, 2018 7.964 7.986 7.949 7.960 25,276 +0.11(+1.43%)
Aug 23, 2018 7.855 7.935 7.790 7.848 14,667 -0.05(-0.64%)
Aug 22, 2018 7.949 7.949 7.747 7.899 73,230 +0.01(+0.18%)
Aug 21, 2018 7.870 7.971 7.870 7.884 33,946 +0.06(+0.74%)
Aug 20, 2018 7.739 7.898 7.739 7.826 8,152 +0.04(+0.46%)
Aug 17, 2018 7.783 7.826 7.711 7.790 7,734 -0.04(-0.46%)
Aug 16, 2018 7.783 7.826 7.776 7.826 2,309 +0.07(+0.86%)
Aug 15, 2018 7.783 7.815 7.691 7.759 17,295 -0.10(-1.22%)
Aug 14, 2018 7.864 7.866 7.855 7.855 2,540 +0.05(+0.64%)
Aug 13, 2018 7.942 7.942 7.805 7.805 13,240 -0.14(-1.72%)
Aug 10, 2018 8.022 8.029 7.942 7.942 30,939 -0.11(-1.38%)
Aug 09, 2018 8.000 8.054 8.000 8.054 3,002 +0.02(+0.30%)
Aug 08, 2018 8.044 8.109 8.029 8.029 10,519 +0.02(+0.27%)
Aug 07, 2018 8.044 8.044 7.993 8.007 31,345 +0.01(+0.18%)
Aug 06, 2018 8.000 8.017 7.986 7.993 28,290 -0.04(-0.54%)
Aug 03, 2018 8.036 8.036 7.993 8.036 21,409 +0.01(+0.09%)
Aug 02, 2018 8.012 8.083 7.989 8.029 18,070 -0.08(-0.98%)
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.