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, 2019 7.045 7.091 7.013 7.091 5,445 +0.02(+0.22%)
Oct 30, 2019 7.045 7.076 7.013 7.076 9,606 +0.07(+1.05%)
Oct 29, 2019 7.029 7.037 6.998 7.002 3,937 -0.03(-0.43%)
Oct 28, 2019 6.966 7.033 6.966 7.033 13,148 -0.06(-0.83%)
Oct 25, 2019 7.091 7.115 7.091 7.091 3,193 +0.07(+0.99%)
Oct 24, 2019 7.052 7.088 7.005 7.022 5,741 +0.05(+0.69%)
Oct 23, 2019 7.052 7.060 6.974 6.974 5,152 -0.05(-0.67%)
Oct 22, 2019 7.060 7.099 7.021 7.021 13,392 -0.05(-0.77%)
Oct 21, 2019 7.052 7.076 7.045 7.076 7,622 +0.03(+0.44%)
Oct 18, 2019 7.045 7.045 7.005 7.045 22,996 +0.02(+0.33%)
Oct 17, 2019 6.982 7.037 6.982 7.021 15,995 +0.02(+0.22%)
Oct 16, 2019 6.966 7.045 6.966 7.005 17,670 +0.04(+0.56%)
Oct 15, 2019 6.904 6.982 6.868 6.966 39,482 +0.12(+1.71%)
Oct 14, 2019 6.849 6.849 6.740 6.849 8,676 +0.00(+0.00%)
Oct 11, 2019 6.833 6.880 6.653 6.849 45,609 +0.17(+2.58%)
Oct 10, 2019 6.731 6.731 6.638 6.677 10,140 +0.05(+0.75%)
Oct 09, 2019 6.843 6.872 6.614 6.627 4,981 -0.03(-0.46%)
Oct 08, 2019 6.622 6.658 6.622 6.658 269 -0.01(-0.17%)
Oct 07, 2019 6.692 6.716 6.669 6.669 6,036 -0.09(-1.27%)
Oct 04, 2019 6.763 6.763 6.684 6.755 1,660 +0.09(+1.29%)
Oct 03, 2019 6.638 6.708 6.638 6.669 3,128 +0.06(+0.95%)
Oct 02, 2019 6.598 6.778 6.598 6.606 16,800 -0.05(-0.82%)
Oct 01, 2019 6.716 6.726 6.661 6.661 1,476 -0.04(-0.58%)
Sep 30, 2019 6.661 6.771 6.661 6.700 13,921 +0.05(+0.71%)
Sep 27, 2019 6.653 6.697 6.631 6.653 16,864 +0.01(+0.12%)
Sep 26, 2019 6.677 6.689 6.606 6.645 14,116 -0.03(-0.47%)
Sep 25, 2019 6.716 6.872 6.677 6.677 10,160 -0.02(-0.23%)
Sep 24, 2019 6.708 6.831 6.692 6.692 3,368 +0.02(+0.23%)
Sep 23, 2019 6.739 6.755 6.677 6.677 13,086 -0.05(-0.70%)
Sep 20, 2019 6.758 6.758 6.724 6.724 511 -0.05(-0.81%)
Sep 19, 2019 6.810 6.810 6.724 6.778 12,637 +0.05(+0.77%)
Sep 18, 2019 6.735 6.769 6.707 6.726 6,134 +0.00(+0.06%)
Sep 17, 2019 6.684 6.777 6.684 6.723 4,252 +0.02(+0.35%)
Sep 16, 2019 6.630 6.746 6.630 6.699 11,613 +0.02(+0.29%)
Sep 13, 2019 6.668 6.680 6.635 6.680 3,623 +0.07(+1.11%)
Sep 12, 2019 6.614 6.668 6.607 6.607 7,442 -0.01(-0.12%)
Sep 11, 2019 6.645 6.661 6.576 6.614 19,777 +0.02(+0.35%)
Sep 10, 2019 6.577 6.614 6.504 6.591 5,417 +0.05(+0.71%)
Sep 09, 2019 6.537 6.545 6.514 6.545 8,797 +0.08(+1.32%)
Sep 06, 2019 6.568 6.568 6.448 6.460 15,271 -0.11(-1.65%)
Sep 05, 2019 6.599 6.624 6.344 6.568 19,965 +0.04(+0.59%)
Sep 04, 2019 6.491 6.529 6.491 6.529 15,627 +0.18(+2.80%)
Sep 03, 2019 6.406 6.460 6.344 6.352 12,992 -0.05(-0.84%)
Aug 30, 2019 6.475 6.475 6.406 6.406 3,364 -0.08(-1.19%)
Aug 29, 2019 6.344 6.491 6.251 6.483 21,620 +0.20(+3.20%)
Aug 28, 2019 6.298 6.313 6.255 6.282 3,662 -0.05(-0.74%)
Aug 27, 2019 6.321 6.365 6.259 6.329 7,601 -0.01(-0.23%)
Aug 26, 2019 6.383 6.491 6.344 6.344 7,556 +0.05(+0.86%)
Aug 23, 2019 6.290 6.322 6.290 6.290 2,329 +0.00(+0.00%)
Aug 22, 2019 6.359 6.457 6.290 6.290 3,192 -0.08(-1.30%)
Aug 21, 2019 6.387 6.387 6.349 6.372 2,862 +0.05(+0.82%)
Aug 20, 2019 6.390 6.390 6.321 6.321 1,208 -0.01(-0.09%)
Aug 19, 2019 6.370 6.375 6.298 6.327 3,966 +0.04(+0.58%)
Aug 16, 2019 6.274 6.336 6.274 6.290 2,588 +0.02(+0.37%)
Aug 15, 2019 6.267 6.267 6.267 6.267 173 +0.00(+0.00%)
Aug 14, 2019 6.383 6.398 6.267 6.267 23,428 -0.10(-1.59%)
Aug 13, 2019 6.491 6.491 6.344 6.368 6,315 -0.05(-0.83%)
Aug 12, 2019 6.367 6.491 6.367 6.421 1,977 +0.05(+0.73%)
Aug 09, 2019 6.344 6.398 6.336 6.375 11,259 -0.02(-0.24%)
Aug 08, 2019 6.352 6.437 6.352 6.390 4,255 +0.04(+0.61%)
Aug 07, 2019 6.350 6.391 6.213 6.352 13,372 -0.06(-0.96%)
Aug 06, 2019 6.390 6.413 6.390 6.413 11,674 -0.02(-0.24%)
Aug 05, 2019 6.607 6.607 6.298 6.429 24,876 -0.28(-4.15%)
Aug 02, 2019 6.746 6.746 6.668 6.707 2,458 +0.04(+0.58%)
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.