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, 2019 9.980 9.980 9.910 9.910 3,800 -0.01(-0.10%)
Dec 30, 2019 9.990 9.990 9.910 9.920 7,340 -0.01(-0.10%)
Dec 27, 2019 10.02 10.02 9.930 9.930 30,100 +0.05(+0.51%)
Dec 26, 2019 9.720 9.910 9.630 9.880 12,357 -0.01(-0.10%)
Dec 24, 2019 9.900 9.900 9.836 9.890 18,300 +0.01(+0.10%)
Dec 23, 2019 9.830 9.889 9.830 9.880 9,077 +0.05(+0.51%)
Dec 20, 2019 9.800 9.860 9.758 9.830 11,300 +0.02(+0.20%)
Dec 19, 2019 9.800 9.830 9.760 9.810 6,343 +0.02(+0.20%)
Dec 18, 2019 9.710 9.790 9.710 9.790 6,170 +0.04(+0.41%)
Dec 17, 2019 9.710 9.890 9.680 9.750 17,204 +0.02(+0.21%)
Dec 16, 2019 9.690 9.780 9.684 9.730 11,471 +0.07(+0.72%)
Dec 13, 2019 9.550 9.830 9.550 9.660 28,200 +0.13(+1.35%)
Dec 12, 2019 9.600 9.610 9.499 9.532 20,250 +0.04(+0.44%)
Dec 11, 2019 9.515 9.520 9.490 9.490 1,355 -0.00(-0.00%)
Dec 10, 2019 9.430 9.490 9.400 9.490 13,281 +0.12(+1.28%)
Dec 09, 2019 9.420 9.490 9.370 9.370 24,594 -0.15(-1.58%)
Dec 06, 2019 9.500 9.545 9.500 9.520 4,500 +0.06(+0.64%)
Dec 05, 2019 9.425 9.499 9.390 9.460 3,442 +0.02(+0.21%)
Dec 04, 2019 9.421 9.460 9.421 9.440 4,907 +0.03(+0.32%)
Dec 03, 2019 9.340 9.410 9.181 9.410 3,399 +0.19(+2.06%)
Dec 02, 2019 9.440 9.500 9.220 9.220 9,321 -0.23(-2.46%)
Nov 29, 2019 9.440 9.459 9.413 9.453 2,600 +0.01(+0.14%)
Nov 27, 2019 9.440 9.500 9.432 9.440 15,300 +0.00(+0.00%)
Nov 26, 2019 9.260 9.440 9.260 9.440 12,220 +0.24(+2.61%)
Nov 25, 2019 9.160 9.253 9.160 9.200 45,101 -0.05(-0.54%)
Nov 22, 2019 9.130 9.250 9.080 9.250 5,900 +0.16(+1.76%)
Nov 21, 2019 9.020 9.090 9.020 9.090 7,491 +0.02(+0.22%)
Nov 20, 2019 9.090 9.152 9.070 9.070 14,603 -0.12(-1.25%)
Nov 19, 2019 9.200 9.220 9.180 9.185 4,775 +0.05(+0.60%)
Nov 18, 2019 9.110 9.193 9.110 9.130 33,909 +0.00(+0.00%)
Nov 15, 2019 9.110 9.170 9.110 9.130 24,700 +0.01(+0.11%)
Nov 14, 2019 9.139 9.162 9.120 9.120 1,078 -0.05(-0.55%)
Nov 13, 2019 9.190 9.190 9.150 9.170 804 -0.02(-0.22%)
Nov 12, 2019 9.110 9.190 9.110 9.190 7,861 +0.06(+0.66%)
Nov 11, 2019 9.150 9.150 9.080 9.130 21,766 +0.00(+0.00%)
Nov 08, 2019 9.140 9.168 9.130 9.130 7,400 -0.02(-0.27%)
Nov 07, 2019 9.148 9.220 9.110 9.155 45,626 +0.02(+0.27%)
Nov 06, 2019 9.090 9.140 9.090 9.130 1,232 +0.06(+0.66%)
Nov 05, 2019 9.050 9.200 9.050 9.070 14,004 -0.10(-1.09%)
Nov 04, 2019 9.190 9.220 9.020 9.170 12,189 +0.07(+0.77%)
Nov 01, 2019 9.140 9.160 9.030 9.100 7,300 +0.04(+0.44%)
Oct 31, 2019 9.000 9.060 8.960 9.060 4,262 +0.02(+0.22%)
Oct 30, 2019 9.000 9.040 8.960 9.040 7,519 +0.09(+1.05%)
Oct 29, 2019 8.980 8.990 8.940 8.946 3,082 -0.04(-0.43%)
Oct 28, 2019 8.900 8.985 8.900 8.985 10,292 -0.08(-0.83%)
Oct 25, 2019 9.060 9.090 9.060 9.060 2,500 +0.09(+0.99%)
Oct 24, 2019 9.010 9.055 8.950 8.971 4,494 +0.06(+0.69%)
Oct 23, 2019 9.010 9.020 8.910 8.910 4,033 -0.06(-0.67%)
Oct 22, 2019 9.020 9.070 8.970 8.970 10,483 -0.07(-0.77%)
Oct 21, 2019 9.010 9.040 9.000 9.040 5,966 +0.04(+0.44%)
Oct 18, 2019 9.000 9.000 8.950 9.000 18,000 +0.03(+0.33%)
Oct 17, 2019 8.920 8.990 8.920 8.970 12,520 +0.02(+0.22%)
Oct 16, 2019 8.900 9.000 8.900 8.950 13,831 +0.05(+0.56%)
Oct 15, 2019 8.820 8.920 8.775 8.900 30,904 +0.15(+1.71%)
Oct 14, 2019 8.750 8.750 8.610 8.750 6,791 +0.00(+0.00%)
Oct 11, 2019 8.730 8.790 8.500 8.750 35,700 +0.22(+2.58%)
Oct 10, 2019 8.600 8.600 8.480 8.530 7,937 +0.06(+0.75%)
Oct 09, 2019 8.742 8.780 8.450 8.467 3,899 -0.04(-0.46%)
Oct 08, 2019 8.460 8.506 8.460 8.506 211 -0.01(-0.17%)
Oct 07, 2019 8.550 8.580 8.520 8.520 4,725 -0.11(-1.27%)
Oct 04, 2019 8.640 8.640 8.540 8.630 1,300 +0.11(+1.29%)
Oct 03, 2019 8.480 8.570 8.480 8.520 2,449 +0.08(+0.95%)
Oct 02, 2019 8.430 8.660 8.430 8.440 13,150 -0.07(-0.82%)
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.