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 30, 2022 9.450 9.450 9.230 9.350 4,241 -0.05(-0.53%)
Dec 29, 2022 9.340 9.420 9.340 9.400 3,483 -0.02(-0.21%)
Dec 28, 2022 9.360 9.420 9.300 9.420 5,320 +0.06(+0.64%)
Dec 27, 2022 9.340 9.360 9.300 9.360 5,477 +0.05(+0.54%)
Dec 23, 2022 9.270 9.360 9.270 9.310 3,846 -0.05(-0.53%)
Dec 22, 2022 9.420 9.420 9.260 9.360 17,183 -0.11(-1.16%)
Dec 21, 2022 9.360 9.643 9.360 9.470 14,145 +0.21(+2.27%)
Dec 20, 2022 9.220 9.419 9.220 9.260 1,558 -0.12(-1.28%)
Dec 19, 2022 9.407 9.425 9.380 9.380 507 -0.01(-0.11%)
Dec 16, 2022 9.280 9.400 9.145 9.390 6,623 -0.02(-0.21%)
Dec 15, 2022 9.480 9.500 9.370 9.410 21,701 -0.10(-1.02%)
Dec 14, 2022 9.450 9.510 9.430 9.507 6,515 +0.08(+0.82%)
Dec 13, 2022 9.400 9.430 9.400 9.430 630 +0.04(+0.43%)
Dec 12, 2022 9.340 9.390 9.300 9.390 3,777 +0.04(+0.43%)
Dec 09, 2022 9.280 9.450 9.280 9.350 7,772 +0.08(+0.86%)
Dec 08, 2022 9.340 9.420 9.265 9.270 20,004 -0.08(-0.86%)
Dec 07, 2022 9.320 9.450 9.320 9.350 16,026 +0.01(+0.11%)
Dec 06, 2022 9.285 9.340 9.285 9.340 540 +0.12(+1.30%)
Dec 05, 2022 9.280 9.315 9.220 9.220 4,089 -0.08(-0.86%)
Dec 02, 2022 9.260 9.310 9.260 9.300 12,195 +0.04(+0.43%)
Dec 01, 2022 9.350 9.350 9.250 9.260 19,690 -0.01(-0.11%)
Nov 30, 2022 9.220 9.310 9.150 9.270 15,224 +0.05(+0.54%)
Nov 29, 2022 9.150 9.220 9.150 9.220 1,343 +0.01(+0.11%)
Nov 28, 2022 9.160 9.210 9.160 9.210 946 +0.02(+0.24%)
Nov 25, 2022 9.180 9.188 9.180 9.188 1,792 -0.01(-0.14%)
Nov 23, 2022 9.190 9.210 9.120 9.200 9,377 +0.00(+0.00%)
Nov 22, 2022 9.300 9.400 9.200 9.200 5,316 -0.06(-0.65%)
Nov 21, 2022 9.320 9.320 9.200 9.260 1,571 +0.03(+0.33%)
Nov 18, 2022 9.200 9.230 9.200 9.230 1,881 +0.06(+0.65%)
Nov 17, 2022 9.170 9.190 9.148 9.170 2,251 -0.06(-0.65%)
Nov 16, 2022 9.170 9.240 9.160 9.230 8,978 +0.02(+0.22%)
Nov 15, 2022 9.180 9.210 9.150 9.210 10,128 +0.06(+0.61%)
Nov 14, 2022 9.150 9.162 9.145 9.154 4,016 +0.06(+0.70%)
Nov 11, 2022 9.050 9.140 9.011 9.090 9,206 +0.02(+0.22%)
Nov 10, 2022 8.780 9.070 8.780 9.070 34,106 +0.38(+4.37%)
Nov 09, 2022 8.750 8.750 8.672 8.690 1,805 -0.06(-0.69%)
Nov 08, 2022 8.820 8.830 8.718 8.750 7,423 +0.17(+1.98%)
Nov 07, 2022 8.450 8.580 8.450 8.580 4,521 +0.13(+1.54%)
Nov 04, 2022 8.440 8.470 8.310 8.450 1,265 +0.01(+0.12%)
Nov 03, 2022 8.360 8.440 8.365 8.440 1,280 +0.13(+1.56%)
Nov 02, 2022 8.450 8.470 8.281 8.310 7,613 -0.17(-2.00%)
Nov 01, 2022 8.400 8.480 8.300 8.480 3,912 +0.03(+0.36%)
Oct 31, 2022 8.480 8.480 8.260 8.450 15,276 -0.04(-0.47%)
Oct 28, 2022 8.420 8.490 8.390 8.490 15,577 +0.05(+0.59%)
Oct 27, 2022 8.260 8.450 8.260 8.440 41,738 +1.05(+14.21%)
Oct 26, 2022 7.180 7.390 6.820 7.390 6,843 -0.01(-0.14%)
Oct 25, 2022 7.230 7.400 7.090 7.400 5,094 +0.23(+3.21%)
Oct 24, 2022 7.110 7.170 7.110 7.170 7,416 +0.07(+0.99%)
Oct 21, 2022 6.950 7.100 6.950 7.100 52,486 +0.16(+2.31%)
Oct 20, 2022 6.950 7.118 6.910 6.940 12,830 +0.00(+0.00%)
Oct 19, 2022 7.008 7.065 6.880 6.940 3,900 -0.19(-2.66%)
Oct 18, 2022 6.820 7.205 6.820 7.130 15,500 +0.31(+4.55%)
Oct 17, 2022 6.710 6.900 6.710 6.820 5,907 +0.25(+3.81%)
Oct 14, 2022 6.520 6.776 6.520 6.570 5,132 -0.24(-3.52%)
Oct 13, 2022 6.950 7.034 6.810 6.810 12,549 -0.09(-1.30%)
Oct 12, 2022 6.900 6.900 6.900 6.900 343 +0.06(+0.88%)
Oct 11, 2022 6.750 6.850 6.750 6.840 12,410 +0.07(+1.03%)
Oct 10, 2022 6.770 6.770 6.770 6.770 132 +0.00(+0.00%)
Oct 07, 2022 6.770 6.790 6.770 6.770 4,930 -0.12(-1.74%)
Oct 06, 2022 6.830 6.930 6.830 6.890 9,053 +0.08(+1.17%)
Oct 05, 2022 6.740 6.810 6.650 6.810 126,673 +0.10(+1.49%)
Oct 04, 2022 6.710 6.970 6.710 6.710 12,517 +0.14(+2.13%)
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.