Historical Data for ISHARES TRUST (EIRL)

$ 47.8681   0.2531 (+0.53%) Volume: 2.36k 2:27 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 47.62 47.9499 47.62 47.8681 2.36k 0.2531 0.53% 47.8681 112.69k 38
11/24/20 47.205 47.615 47.205 47.615 1.36k 1.115 2.40% 47.615 64.48k 32
11/23/20 46.67 46.67 46.29 46.50 34.38k 0.0677 0.15% 46.50 1.59m 64
11/20/20 46.31 46.58 46.22 46.4323 9.68k -0.2077 -0.45% 46.4323 447.9k 80
11/19/20 46.08 46.70 46.08 46.64 4.32k -0.0867 -0.19% 46.64 200.48k 46
11/18/20 46.98 46.98 46.7267 46.7267 1.36k 0.0167 0.04% 46.7267 63.8k 39
11/17/20 46.53 46.8344 46.53 46.71 2.19k -0.37 -0.79% 46.71 102.19k 39
11/16/20 46.93 47.3199 46.93 47.08 2.48k 0.31 0.66% 47.08 117.12k 44
11/13/20 46.41 46.82 46.41 46.77 4.33k 0.7727 1.68% 46.77 201.52k 82
11/12/20 46.30 46.362 45.9498 45.9973 4.93k -0.3978 -0.86% 45.9973 227.46k 74
11/11/20 46.33 46.3951 45.78 46.3951 1.72k 0.5951 1.30% 46.3951 79.23k 51
11/10/20 45.6209 45.89 45.58 45.80 4.01k 0.6824 1.51% 45.80 183.54k 58
11/09/20 45.82 45.90 45.1176 45.1176 2.34k 1.0376 2.35% 45.1176 106.54k 53
11/06/20 44.31 44.32 44.0025 44.08 2.65k 0.1831 0.42% 44.08 117k 47
11/05/20 43.84 43.98 43.81 43.8969 1.06k 0.9269 2.16% 43.8969 46.71k 41
11/04/20 43.34 43.69 42.90 42.97 24.96k 0.109 0.25% 42.97 1.08m 161
11/03/20 42.42 42.87 42.42 42.861 1.96k 1.4235 3.44% 42.861 83.49k 37
11/02/20 41.52 41.60 41.3662 41.4375 6.91k 0.4486 1.09% 41.4375 287.03k 73
10/30/20 41.23 41.23 40.79 40.9889 3.69k -0.0906 -0.22% 40.9889 151.01k 52
10/29/20 40.93 41.14 40.78 41.0795 1.95k 1.3995 3.53% 41.0795 79.73k 25
10/28/20 39.98 39.98 39.38 39.68 6.84k -1.03 -2.53% 39.68 271.21k 67
10/27/20 40.91 40.9434 40.68 40.71 2.35k -0.72 -1.74% 40.71 96.1k 37
10/26/20 41.9215 41.9215 41.38 41.43 3.37k -1.16 -2.72% 41.43 139.99k 41