Irish Investment Fund (NY: IRL )

10.91 USD -0.05 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 11.02 11.03 10.91 10.91 5,180 -0.05(-0.46%)
Jan 15, 2021 11.20 11.29 10.85 10.96 23,500 -0.24(-2.14%)
Jan 14, 2021 11.18 11.23 11.18 11.20 4,271 -0.00(-0.01%)
Jan 13, 2021 11.53 11.53 11.20 11.20 662 +0.02(+0.19%)
Jan 12, 2021 11.10 11.21 11.10 11.18 10,315 +0.07(+0.68%)
Jan 11, 2021 11.22 11.22 11.03 11.11 18,875 -0.20(-1.76%)
Jan 08, 2021 11.15 11.38 11.12 11.30 10,300 +0.19(+1.75%)
Jan 07, 2021 10.88 11.15 10.74 11.11 14,518 +0.30(+2.77%)
Jan 06, 2021 10.75 10.91 10.75 10.81 22,593 +0.13(+1.22%)
Jan 05, 2021 10.49 10.68 10.35 10.68 33,386 +0.12(+1.14%)
Jan 04, 2021 10.49 10.56 10.48 10.56 20,064 +0.18(+1.73%)
Dec 31, 2020 10.38 10.38 10.38 8,526 -0.18(-1.70%)
Dec 30, 2020 10.59 10.69 10.56 10.56 8,526 +0.06(+0.57%)
Dec 29, 2020 10.40 10.50 10.38 10.50 33,459 +0.02(+0.19%)
Dec 28, 2020 10.25 10.48 10.25 10.48 32,492 +0.30(+2.92%)
Dec 24, 2020 10.13 10.21 10.13 10.18 1,900 +0.04(+0.42%)
Dec 23, 2020 10.21 10.21 10.09 10.14 2,111 -0.02(-0.20%)
Dec 22, 2020 9.950 10.16 9.900 10.16 21,355 +0.21(+2.11%)
Dec 21, 2020 9.990 10.03 9.860 9.950 16,778 -0.21(-2.07%)
Dec 18, 2020 10.15 10.21 10.15 10.16 2,900 +0.01(+0.10%)
Dec 17, 2020 10.20 10.20 10.15 10.15 12,394 -0.26(-2.50%)
Dec 16, 2020 10.45 10.45 10.33 10.41 10,201 +0.05(+0.48%)
Dec 15, 2020 10.26 10.36 10.20 10.36 14,069 +0.18(+1.77%)
Dec 14, 2020 10.13 10.19 10.13 10.18 3,907 +0.22(+2.21%)
Dec 11, 2020 9.940 10.05 9.932 9.960 7,600 -0.11(-1.09%)
Dec 10, 2020 9.810 10.08 9.810 10.07 18,660 +0.14(+1.41%)
Dec 09, 2020 10.09 10.09 9.930 9.930 12,810 -0.13(-1.29%)
Dec 08, 2020 9.990 10.06 9.789 10.06 17,481 +0.06(+0.61%)
Dec 07, 2020 10.07 10.07 9.980 9.999 15,879 -0.06(-0.60%)
Dec 04, 2020 9.850 10.06 9.850 10.06 57,700 +0.29(+2.97%)
Dec 03, 2020 9.910 9.910 9.770 9.770 8,177 +0.11(+1.09%)
Dec 02, 2020 9.653 9.665 9.653 9.665 701 +0.03(+0.36%)
Dec 01, 2020 9.620 9.730 9.550 9.630 33,558 +0.10(+1.05%)
Nov 30, 2020 9.580 9.620 9.450 9.530 58,172 -0.12(-1.24%)
Nov 27, 2020 9.940 9.940 9.600 9.650 9,400 -0.26(-2.62%)
Nov 25, 2020 9.820 9.950 9.800 9.910 10,700 +0.08(+0.81%)
Nov 24, 2020 9.470 9.840 9.470 9.830 36,156 +0.27(+2.82%)
Nov 23, 2020 9.470 9.560 9.470 9.560 6,014 +0.13(+1.38%)
Nov 20, 2020 9.340 9.430 9.242 9.430 11,500 +0.06(+0.64%)
Nov 19, 2020 9.160 9.370 9.160 9.370 4,822 +0.10(+1.08%)
Nov 18, 2020 9.150 9.285 9.150 9.270 8,993 +0.14(+1.53%)
Nov 17, 2020 9.020 9.200 8.950 9.130 9,498 +0.09(+1.00%)
Nov 16, 2020 9.110 9.230 8.930 9.040 33,496 -0.07(-0.77%)
Nov 13, 2020 9.040 9.123 9.040 9.110 1,200 +0.18(+2.02%)
Nov 12, 2020 8.960 9.180 8.915 8.930 5,629 -0.04(-0.45%)
Nov 11, 2020 8.910 9.020 8.900 8.970 5,778 +0.11(+1.23%)
Nov 10, 2020 8.811 8.920 8.811 8.861 5,684 +0.06(+0.70%)
Nov 09, 2020 8.830 8.900 8.750 8.799 18,424 +0.20(+2.32%)
Nov 06, 2020 8.575 8.600 8.575 8.600 1,600 +0.08(+0.94%)
Nov 05, 2020 8.340 8.555 8.280 8.520 12,964 +0.31(+3.78%)
Nov 04, 2020 8.170 8.270 8.155 8.210 13,121 +0.08(+0.98%)
Nov 03, 2020 8.140 8.185 8.080 8.130 4,383 +0.21(+2.65%)
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.