Irish Investment Fund (NY: IRL )

12.32 USD -0.12 (-0.96%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 12.37 12.46 12.37 12.44 16,478 +0.12(+0.97%)
Nov 26, 2021 12.54 12.54 12.32 12.32 3,372 -0.37(-2.92%)
Nov 24, 2021 12.69 12.72 12.68 12.69 11,422 -0.14(-1.09%)
Nov 23, 2021 12.93 12.93 12.81 12.83 10,138 -0.05(-0.39%)
Nov 22, 2021 13.00 13.00 12.87 12.88 9,143 -0.04(-0.31%)
Nov 19, 2021 12.96 13.00 12.92 12.92 5,391 -0.10(-0.77%)
Nov 18, 2021 13.14 13.03 13.00 13.02 15,851 -0.10(-0.76%)
Nov 17, 2021 13.15 13.15 13.08 13.12 21,185 -0.03(-0.23%)
Nov 16, 2021 13.00 13.32 13.00 13.15 1,688 -0.05(-0.38%)
Nov 15, 2021 13.27 13.27 13.07 13.20 13,576 -0.03(-0.23%)
Nov 12, 2021 13.25 13.33 13.21 13.23 4,411 -0.01(-0.07%)
Nov 11, 2021 13.13 13.25 13.06 13.24 20,370 +0.07(+0.53%)
Nov 10, 2021 13.03 13.17 659 +0.18(+1.39%)
Nov 09, 2021 13.04 13.04 12.99 12.99 1,711 -0.05(-0.38%)
Nov 08, 2021 12.90 13.05 12.90 13.04 25,746 +0.02(+0.15%)
Nov 05, 2021 12.96 13.03 12.94 13.02 34,273 +0.10(+0.77%)
Nov 04, 2021 12.50 12.95 12.50 12.92 18,893 +0.11(+0.86%)
Nov 03, 2021 12.82 12.83 12.81 12.81 702 +0.06(+0.47%)
Nov 02, 2021 12.78 13.12 12.75 12.75 18,664 -0.02(-0.16%)
Nov 01, 2021 12.58 12.82 12.57 12.77 15,277 +0.22(+1.75%)
Oct 29, 2021 12.40 12.58 12.40 12.55 19,258 +0.01(+0.08%)
Oct 28, 2021 12.50 12.58 12.50 12.54 3,032 +0.06(+0.48%)
Oct 27, 2021 12.46 12.52 12.46 12.48 23,172 -0.01(-0.08%)
Oct 26, 2021 12.74 12.47 12.49 2,095 -0.12(-0.95%)
Oct 25, 2021 12.87 12.87 12.61 12.61 933 -0.01(-0.08%)
Oct 22, 2021 12.57 12.62 12.56 12.62 1,005 +0.02(+0.16%)
Oct 21, 2021 12.60 12.60 12.60 12.60 184 +0.00(+0.00%)
Oct 20, 2021 12.60 12.60 12.60 12.60 1,095 -0.08(-0.63%)
Oct 19, 2021 12.72 12.73 12.68 12.68 12,316 +0.07(+0.56%)
Oct 18, 2021 12.64 12.64 12.51 12.61 8,170 -0.02(-0.16%)
Oct 15, 2021 12.50 12.63 12.48 12.63 19,291 +0.18(+1.45%)
Oct 14, 2021 12.45 12.45 12.45 12.45 650 +0.15(+1.22%)
Oct 13, 2021 12.08 12.33 12.08 12.30 10,775 +0.12(+0.99%)
Oct 12, 2021 12.26 12.26 12.15 12.18 11,102 -0.04(-0.33%)
Oct 11, 2021 12.07 12.32 12.07 12.22 13,649 -0.09(-0.73%)
Oct 08, 2021 12.34 12.34 12.18 12.31 2,116 +0.10(+0.82%)
Oct 07, 2021 12.52 12.52 12.15 12.21 3,049 -0.01(-0.08%)
Oct 06, 2021 12.13 12.28 12.13 12.22 3,379 -0.06(-0.49%)
Oct 05, 2021 12.31 12.33 12.28 12.28 583 -0.20(-1.60%)
Oct 04, 2021 12.53 12.54 12.34 12.48 3,210 -0.08(-0.65%)
Oct 01, 2021 12.43 12.56 12.42 12.56 1,302 +0.24(+1.97%)
Sep 30, 2021 12.33 12.57 12.33 12.32 3,300 -0.29(-2.34%)
Sep 29, 2021 12.60 12.62 12.60 12.62 1,445 +0.23(+1.90%)
Sep 28, 2021 12.64 12.76 12.32 12.38 5,258 -0.42(-3.28%)
Sep 27, 2021 12.85 13.13 12.80 12.80 4,812 -0.07(-0.54%)
Sep 24, 2021 12.93 13.01 12.87 12.87 5,478 -0.18(-1.38%)
Sep 23, 2021 13.15 13.15 13.04 13.05 2,133 +0.06(+0.46%)
Sep 22, 2021 13.05 13.16 12.99 12.99 2,737 +0.00(+0.00%)
Sep 21, 2021 12.78 13.00 12.78 12.99 1,058 +0.35(+2.77%)
Sep 20, 2021 12.83 12.83 12.61 12.64 3,499 -0.34(-2.66%)
Sep 17, 2021 13.09 13.09 12.98 12.98 5,147 -0.04(-0.35%)
Sep 16, 2021 13.07 13.08 13.02 13.03 6,198 -0.01(-0.08%)
Sep 15, 2021 13.10 13.10 13.04 13.04 201 -0.02(-0.15%)
Sep 14, 2021 13.12 13.12 12.97 13.06 1,664 +0.18(+1.40%)
Sep 13, 2021 13.00 13.34 12.88 12.88 7,107 -0.26(-1.98%)
Sep 10, 2021 13.14 13.14 13.14 13.14 277 +0.25(+1.97%)
Sep 09, 2021 12.89 12.89 12.89 12.89 157 -0.29(-2.23%)
Sep 08, 2021 13.26 13.26 13.14 13.18 4,433 -0.22(-1.64%)
Sep 07, 2021 13.30 13.40 13.27 13.40 2,156 +0.10(+0.75%)
Sep 03, 2021 13.00 13.36 13.00 13.30 3,210 -0.08(-0.60%)
Sep 02, 2021 13.25 13.38 13.25 13.38 716 +0.11(+0.80%)
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.