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 (%)
Apr 30, 2019 7.174 7.228 7.157 7.212 6,492 -0.02(-0.21%)
Apr 29, 2019 7.113 7.258 7.113 7.228 8,688 +0.05(+0.74%)
Apr 26, 2019 7.221 7.221 7.174 7.174 1,179 +0.02(+0.28%)
Apr 25, 2019 7.296 7.296 7.098 7.154 17,059 -0.08(-1.12%)
Apr 24, 2019 7.239 7.245 7.235 7.235 6,463 +0.00(+0.00%)
Apr 23, 2019 7.286 7.286 7.235 7.235 5,275 -0.05(-0.63%)
Apr 22, 2019 7.313 7.313 7.212 7.281 28,922 -0.04(-0.52%)
Apr 18, 2019 7.235 7.327 7.228 7.319 28,170 +0.08(+1.16%)
Apr 17, 2019 7.228 7.273 7.228 7.235 16,078 -0.01(-0.11%)
Apr 16, 2019 7.244 7.244 7.182 7.243 32,734 +0.05(+0.74%)
Apr 15, 2019 7.248 7.248 7.094 7.189 19,931 +0.02(+0.32%)
Apr 12, 2019 7.113 7.203 7.113 7.166 18,998 +0.08(+1.19%)
Apr 11, 2019 7.021 7.083 6.873 7.083 20,234 +0.13(+1.88%)
Apr 10, 2019 6.930 6.986 6.884 6.952 9,980 -0.04(-0.55%)
Apr 09, 2019 7.002 7.030 6.983 6.991 8,542 -0.04(-0.54%)
Apr 08, 2019 7.136 7.136 7.029 7.029 9,478 -0.10(-1.37%)
Apr 05, 2019 7.006 7.136 7.006 7.127 12,054 +0.01(+0.20%)
Apr 04, 2019 7.128 7.128 7.056 7.113 4,753 +0.06(+0.87%)
Apr 03, 2019 6.846 7.083 6.846 7.052 18,123 +0.31(+4.64%)
Apr 02, 2019 6.793 6.983 6.739 6.739 10,691 -0.18(-2.67%)
Apr 01, 2019 6.945 7.125 6.876 6.924 25,231 +0.05(+0.69%)
Mar 29, 2019 6.831 6.909 6.831 6.876 30,267 +0.01(+0.11%)
Mar 28, 2019 6.940 6.940 6.808 6.869 3,194 +0.01(+0.15%)
Mar 27, 2019 6.945 6.945 6.838 6.859 20,513 -0.04(-0.53%)
Mar 26, 2019 6.876 6.968 6.861 6.896 17,490 -0.06(-0.93%)
Mar 25, 2019 6.945 6.960 6.941 6.960 4,651 +0.11(+1.56%)
Mar 22, 2019 6.968 6.968 6.854 6.854 9,695 -0.18(-2.50%)
Mar 21, 2019 6.999 7.098 6.968 7.029 12,434 -0.05(-0.75%)
Mar 20, 2019 7.165 7.165 7.014 7.082 5,167 -0.03(-0.37%)
Mar 19, 2019 7.100 7.112 7.100 7.108 1,197 +0.04(+0.59%)
Mar 18, 2019 7.082 7.127 7.058 7.067 20,892 +0.00(+0.07%)
Mar 15, 2019 6.893 7.062 6.893 7.062 15,778 +0.07(+0.96%)
Mar 14, 2019 6.934 7.025 6.934 6.995 5,031 +0.03(+0.49%)
Mar 13, 2019 6.967 7.029 6.927 6.961 7,175 +0.06(+0.87%)
Mar 12, 2019 6.984 6.992 6.901 6.901 6,055 +0.02(+0.36%)
Mar 11, 2019 6.866 6.878 6.848 6.876 8,180 +0.00(+0.06%)
Mar 08, 2019 6.833 6.987 6.833 6.872 13,391 +0.04(+0.57%)
Mar 07, 2019 6.961 6.961 6.826 6.833 28,834 -0.17(-2.41%)
Mar 06, 2019 7.036 7.036 7.002 7.002 1,571 -0.07(-0.94%)
Mar 05, 2019 7.029 7.173 7.029 7.069 1,625 +0.03(+0.45%)
Mar 04, 2019 7.037 7.186 7.030 7.037 16,801 +0.00(+0.00%)
Mar 01, 2019 7.059 7.105 7.037 7.037 4,905 -0.03(-0.43%)
Feb 28, 2019 7.007 7.068 7.007 7.067 3,928 +0.06(+0.86%)
Feb 27, 2019 6.872 7.007 6.872 7.007 13,053 +0.07(+0.98%)
Feb 26, 2019 6.875 6.941 6.875 6.939 22,353 +0.05(+0.66%)
Feb 25, 2019 6.863 6.893 6.863 6.893 11,010 +0.05(+0.77%)
Feb 22, 2019 6.901 6.901 6.788 6.841 9,281 -0.03(-0.38%)
Feb 21, 2019 6.735 6.866 6.735 6.866 22,957 +0.21(+3.11%)
Feb 20, 2019 6.728 6.863 6.660 6.660 53,982 -0.13(-1.89%)
Feb 19, 2019 6.705 6.826 6.705 6.788 14,729 +0.03(+0.45%)
Feb 15, 2019 6.758 6.803 6.750 6.758 7,425 +0.01(+0.11%)
Feb 14, 2019 6.773 6.773 6.750 6.750 4,933 -0.08(-1.16%)
Feb 13, 2019 6.788 6.829 6.788 6.829 1,219 +0.09(+1.28%)
Feb 12, 2019 6.668 6.763 6.668 6.743 5,247 +0.04(+0.63%)
Feb 11, 2019 6.703 6.716 6.701 6.701 1,780 +0.03(+0.50%)
Feb 08, 2019 6.682 6.682 6.652 6.667 13,656 -0.07(-1.01%)
Feb 07, 2019 6.788 6.788 6.693 6.735 3,316 -0.07(-1.00%)
Feb 06, 2019 6.765 6.810 6.765 6.803 11,381 +0.10(+1.46%)
Feb 05, 2019 6.645 6.705 6.645 6.705 4,960 +0.07(+1.02%)
Feb 04, 2019 6.584 6.667 6.584 6.637 2,338 -0.03(-0.45%)
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.