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 (%)
Dec 31, 2018 7.890 8.390 7.840 8.350 84,100 +0.43(+5.43%)
Dec 28, 2018 7.990 7.990 7.800 7.920 23,600 +0.14(+1.80%)
Dec 27, 2018 7.910 8.129 7.750 7.780 30,268 -0.32(-3.95%)
Dec 26, 2018 7.790 8.100 7.734 8.100 21,484 +0.21(+2.66%)
Dec 24, 2018 7.690 8.000 7.690 7.890 13,800 +0.12(+1.54%)
Dec 21, 2018 7.750 7.790 7.700 7.770 9,700 +0.01(+0.13%)
Dec 20, 2018 7.800 7.850 7.750 7.760 53,640 -0.21(-2.63%)
Dec 19, 2018 7.930 7.997 7.930 7.970 19,441 +0.05(+0.63%)
Dec 18, 2018 7.900 7.958 7.900 7.920 10,310 +0.00(+0.00%)
Dec 17, 2018 8.080 8.109 7.840 7.920 30,139 -0.16(-1.98%)
Dec 14, 2018 7.980 8.080 7.930 8.080 31,600 +0.08(+1.00%)
Dec 13, 2018 7.990 8.097 7.970 8.000 30,552 +0.01(+0.13%)
Dec 12, 2018 8.150 8.210 7.990 7.990 16,570 -0.19(-2.32%)
Dec 11, 2018 8.240 8.240 8.140 8.180 12,382 +0.02(+0.25%)
Dec 10, 2018 8.280 8.280 7.900 8.160 29,840 -0.20(-2.36%)
Dec 07, 2018 8.365 8.380 8.329 8.357 6,600 -0.03(-0.39%)
Dec 06, 2018 8.500 8.540 8.300 8.390 24,113 -0.17(-1.99%)
Dec 04, 2018 8.650 8.670 8.550 8.560 7,400 -0.21(-2.39%)
Dec 03, 2018 8.800 8.800 8.730 8.770 18,170 +0.06(+0.70%)
Nov 30, 2018 8.560 9.150 8.455 8.709 32,000 +0.05(+0.59%)
Nov 29, 2018 8.680 8.710 8.600 8.658 5,980 +0.06(+0.69%)
Nov 28, 2018 8.457 8.598 8.410 8.598 7,737 +0.10(+1.16%)
Nov 27, 2018 8.660 8.660 8.420 8.500 14,946 -0.16(-1.85%)
Nov 26, 2018 8.670 8.800 8.660 8.660 5,689 +0.03(+0.35%)
Nov 23, 2018 8.630 8.740 8.630 8.630 3,100 -0.03(-0.35%)
Nov 21, 2018 8.660 8.660 8.660 0 -0.02(-0.23%)
Nov 20, 2018 8.680 8.830 8.550 8.680 8,510 -0.10(-1.14%)
Nov 19, 2018 8.920 8.990 8.780 8.780 8,526 -0.24(-2.66%)
Nov 16, 2018 8.970 9.170 8.930 9.020 8,100 -0.04(-0.44%)
Nov 15, 2018 9.050 9.120 9.020 9.060 19,720 -0.27(-2.89%)
Nov 14, 2018 9.270 9.330 9.240 9.330 5,434 +0.20(+2.19%)
Nov 13, 2018 9.130 9.130 9.120 9.130 777 -0.02(-0.27%)
Nov 12, 2018 9.290 9.290 9.155 9.155 11,723 -0.11(-1.13%)
Nov 09, 2018 9.430 9.430 9.260 9.260 11,600 -0.30(-3.14%)
Nov 08, 2018 9.350 9.580 9.350 9.560 22,830 +0.08(+0.84%)
Nov 07, 2018 9.260 9.550 9.260 9.480 19,734 +0.26(+2.82%)
Nov 06, 2018 9.210 9.250 9.200 9.220 4,716 +0.01(+0.11%)
Nov 05, 2018 9.260 9.290 9.210 9.210 905 -0.05(-0.54%)
Nov 02, 2018 9.320 9.340 9.160 9.260 5,400 +0.06(+0.69%)
Nov 01, 2018 9.130 9.200 9.130 9.197 4,245 +0.02(+0.19%)
Oct 31, 2018 9.100 9.290 9.047 9.180 19,156 +0.19(+2.11%)
Oct 30, 2018 8.940 9.038 8.940 8.990 12,042 +0.05(+0.56%)
Oct 29, 2018 8.980 9.030 8.936 8.940 32,744 +0.01(+0.11%)
Oct 26, 2018 8.960 9.015 8.732 8.930 9,000 +0.03(+0.35%)
Oct 25, 2018 8.910 8.920 8.768 8.899 18,047 +0.00(+0.05%)
Oct 24, 2018 9.010 9.100 8.861 8.894 9,986 -0.23(-2.48%)
Oct 23, 2018 9.090 9.120 8.764 9.120 14,207 -0.01(-0.12%)
Oct 22, 2018 9.150 9.210 9.110 9.131 14,133 -0.11(-1.18%)
Oct 19, 2018 9.400 9.400 9.200 9.240 4,000 -0.07(-0.75%)
Oct 18, 2018 9.470 9.470 9.201 9.310 4,801 -0.16(-1.69%)
Oct 17, 2018 9.580 9.580 9.330 9.470 17,123 -0.11(-1.15%)
Oct 16, 2018 9.470 9.590 9.470 9.580 5,877 +0.12(+1.27%)
Oct 15, 2018 9.430 9.480 9.370 9.460 8,287 -0.06(-0.63%)
Oct 12, 2018 9.700 9.700 9.455 9.520 4,900 +0.19(+2.04%)
Oct 11, 2018 9.570 9.570 9.150 9.330 17,355 -0.09(-0.96%)
Oct 10, 2018 9.600 9.710 9.420 9.420 8,921 -0.48(-4.85%)
Oct 09, 2018 9.970 9.980 9.600 9.900 19,464 -0.08(-0.80%)
Oct 08, 2018 9.920 9.990 9.840 9.980 14,233 -0.01(-0.10%)
Oct 05, 2018 10.39 10.39 9.820 9.990 16,100 -0.20(-2.01%)
Oct 04, 2018 10.30 10.31 10.19 10.19 22,163 -0.17(-1.60%)
Oct 03, 2018 10.33 10.42 10.33 10.36 8,183 +0.00(+0.00%)
Oct 02, 2018 10.58 10.58 10.30 10.36 28,134 -0.10(-0.96%)
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.