Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irish Investment Fund (NY: IRL )

N/A 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 (%)
May 31, 2019 8.967 8.967 8.810 8.854 3,800 +0.00(+0.05%)
May 30, 2019 8.800 8.991 8.800 8.850 5,223 -0.03(-0.34%)
May 29, 2019 8.800 8.900 8.800 8.880 5,031 +0.00(+0.00%)
May 28, 2019 8.860 9.000 8.860 8.880 5,651 -0.07(-0.76%)
May 24, 2019 9.119 9.119 8.947 8.948 2,400 -0.00(-0.02%)
May 23, 2019 9.080 9.080 8.770 8.950 19,176 -0.16(-1.76%)
May 22, 2019 9.140 9.350 9.010 9.110 10,510 -0.20(-2.15%)
May 21, 2019 9.050 9.310 9.050 9.310 9,021 +0.25(+2.76%)
May 20, 2019 9.050 9.060 9.050 9.060 6,117 +0.01(+0.11%)
May 17, 2019 9.050 9.140 9.050 9.050 10,800 -0.09(-0.98%)
May 16, 2019 9.030 9.242 9.030 9.140 2,901 -0.04(-0.42%)
May 15, 2019 8.918 9.178 8.918 9.178 2,738 +0.10(+1.08%)
May 14, 2019 9.090 9.238 9.080 9.080 20,580 -0.01(-0.11%)
May 13, 2019 9.100 9.202 9.090 9.090 7,289 -0.17(-1.84%)
May 10, 2019 9.260 9.367 9.260 9.260 4,700 +0.01(+0.06%)
May 09, 2019 9.350 9.442 9.230 9.255 8,413 -0.15(-1.62%)
May 08, 2019 9.380 9.407 9.380 9.407 787 +0.06(+0.61%)
May 07, 2019 9.440 9.440 9.350 9.350 11,676 -0.08(-0.85%)
May 06, 2019 9.350 9.430 9.350 9.430 1,525 -0.03(-0.32%)
May 03, 2019 9.350 9.480 9.350 9.460 1,800 +0.13(+1.39%)
May 02, 2019 9.472 9.472 9.310 9.330 4,781 -0.13(-1.37%)
May 01, 2019 9.360 9.550 9.320 9.460 7,323 +0.01(+0.11%)
Apr 30, 2019 9.400 9.470 9.378 9.450 4,955 -0.02(-0.21%)
Apr 29, 2019 9.320 9.510 9.320 9.470 6,631 +0.07(+0.74%)
Apr 26, 2019 9.461 9.461 9.400 9.400 900 +0.03(+0.28%)
Apr 25, 2019 9.560 9.560 9.300 9.374 13,020 -0.11(-1.12%)
Apr 24, 2019 9.486 9.493 9.480 9.480 4,933 +0.00(+0.00%)
Apr 23, 2019 9.547 9.547 9.480 9.480 4,026 -0.06(-0.63%)
Apr 22, 2019 9.582 9.582 9.450 9.540 22,074 -0.05(-0.52%)
Apr 18, 2019 9.480 9.600 9.470 9.590 21,500 +0.11(+1.16%)
Apr 17, 2019 9.470 9.530 9.470 9.480 12,271 -0.01(-0.11%)
Apr 16, 2019 9.491 9.491 9.410 9.490 24,983 +0.07(+0.74%)
Apr 15, 2019 9.497 9.497 9.294 9.420 15,212 +0.03(+0.32%)
Apr 12, 2019 9.320 9.438 9.320 9.390 14,500 +0.11(+1.19%)
Apr 11, 2019 9.200 9.280 9.006 9.280 15,443 +0.17(+1.88%)
Apr 10, 2019 9.080 9.153 9.020 9.109 7,617 -0.05(-0.55%)
Apr 09, 2019 9.174 9.211 9.150 9.160 6,520 -0.05(-0.54%)
Apr 08, 2019 9.350 9.350 9.210 9.210 7,234 -0.13(-1.37%)
Apr 05, 2019 9.180 9.350 9.180 9.338 9,200 +0.02(+0.20%)
Apr 04, 2019 9.340 9.340 9.245 9.320 3,628 +0.08(+0.87%)
Apr 03, 2019 8.970 9.280 8.970 9.240 13,832 +0.41(+4.64%)
Apr 02, 2019 8.900 9.150 8.830 8.830 8,160 -0.24(-2.67%)
Apr 01, 2019 9.100 9.335 9.010 9.072 19,257 +0.06(+0.69%)
Mar 29, 2019 8.950 9.053 8.950 9.010 23,100 +0.01(+0.11%)
Mar 28, 2019 9.093 9.093 8.920 9.000 2,438 +0.01(+0.15%)
Mar 27, 2019 9.100 9.100 8.960 8.987 15,656 -0.05(-0.53%)
Mar 26, 2019 9.010 9.130 8.990 9.035 13,349 -0.08(-0.93%)
Mar 25, 2019 9.100 9.120 9.095 9.120 3,550 +0.14(+1.56%)
Mar 22, 2019 9.130 9.130 8.980 8.980 7,400 -0.23(-2.50%)
Mar 21, 2019 9.170 9.300 9.130 9.210 9,490 -0.18(-1.92%)
Mar 20, 2019 9.500 9.500 9.300 9.390 3,897 -0.04(-0.37%)
Mar 19, 2019 9.414 9.430 9.414 9.425 903 +0.06(+0.59%)
Mar 18, 2019 9.390 9.450 9.358 9.370 15,757 +0.01(+0.07%)
Mar 15, 2019 9.140 9.364 9.140 9.364 11,900 +0.09(+0.96%)
Mar 14, 2019 9.194 9.315 9.194 9.275 3,795 +0.04(+0.49%)
Mar 13, 2019 9.238 9.320 9.184 9.230 5,412 +0.08(+0.87%)
Mar 12, 2019 9.260 9.270 9.150 9.150 4,567 +0.03(+0.36%)
Mar 11, 2019 9.104 9.120 9.080 9.117 6,170 +0.01(+0.06%)
Mar 08, 2019 9.060 9.264 9.060 9.112 10,100 +0.05(+0.57%)
Mar 07, 2019 9.230 9.230 9.050 9.060 21,747 -0.22(-2.41%)
Mar 06, 2019 9.329 9.329 9.284 9.284 1,185 -0.09(-0.94%)
Mar 05, 2019 9.320 9.510 9.320 9.372 1,226 +0.04(+0.45%)
Mar 04, 2019 9.330 9.527 9.321 9.330 12,672 +0.00(+0.00%)
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.