Irish Investment Fund (NY: IRL )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 8.500 8.500 8.220 8.310 1,712 +0.10(+1.22%)
May 19, 2022 8.230 8.390 8.150 8.210 3,150 -0.03(-0.36%)
May 18, 2022 8.220 8.240 8.170 8.240 1,839 -0.16(-1.90%)
May 17, 2022 8.510 8.510 8.360 8.400 3,013 +0.06(+0.72%)
May 16, 2022 8.340 8.340 8.340 8.340 548 +0.12(+1.51%)
May 13, 2022 8.150 8.365 8.150 8.216 1,241 -0.01(-0.17%)
May 12, 2022 8.300 8.328 8.120 8.230 2,508 -0.17(-2.02%)
May 11, 2022 8.490 8.512 8.340 8.400 6,039 -0.12(-1.41%)
May 10, 2022 8.520 8.633 8.520 8.520 1,692 +0.01(+0.12%)
May 09, 2022 8.680 8.700 8.510 8.510 8,282 -0.19(-2.18%)
May 06, 2022 8.700 8.765 8.690 8.700 1,915 +0.00(+0.00%)
May 05, 2022 8.700 8.700 8.700 8.700 464 +0.00(+0.00%)
May 04, 2022 8.700 8.790 8.695 8.700 8,543 -0.19(-2.14%)
May 03, 2022 8.770 8.890 8.710 8.890 1,744 +0.14(+1.60%)
May 02, 2022 8.750 8.800 8.690 8.750 10,579 -0.00(-0.02%)
Apr 29, 2022 8.750 8.890 8.750 8.752 1,091 +0.00(+0.02%)
Apr 28, 2022 8.900 8.900 8.750 8.750 2,812 +0.00(+0.00%)
Apr 27, 2022 8.760 8.830 8.750 8.750 4,667 -0.01(-0.11%)
Apr 26, 2022 8.750 8.760 8.750 8.760 1,759 -0.14(-1.57%)
Apr 25, 2022 8.750 8.900 8.750 8.900 4,979 +0.12(+1.37%)
Apr 22, 2022 8.880 8.880 8.760 8.780 4,398 -0.11(-1.25%)
Apr 21, 2022 9.140 9.180 8.880 8.891 3,911 -0.09(-0.99%)
Apr 20, 2022 9.040 9.050 8.980 8.980 4,811 -0.07(-0.77%)
Apr 19, 2022 8.950 9.150 8.950 9.050 1,376 +0.05(+0.56%)
Apr 18, 2022 8.870 9.170 8.870 9.000 5,841 +0.14(+1.58%)
Apr 14, 2022 9.140 9.430 8.820 8.860 11,649 -0.54(-5.74%)
Apr 13, 2022 8.930 9.400 8.870 9.400 3,675 +0.49(+5.50%)
Apr 12, 2022 9.080 9.081 8.806 8.910 1,151 -0.07(-0.78%)
Apr 11, 2022 8.970 9.356 8.970 8.980 1,824 +0.11(+1.18%)
Apr 08, 2022 8.810 8.900 8.810 8.875 8,312 -0.02(-0.22%)
Apr 07, 2022 8.910 9.080 8.860 8.895 3,602 +0.01(+0.17%)
Apr 06, 2022 8.880 8.910 8.880 8.880 2,597 -0.12(-1.33%)
Apr 05, 2022 9.120 9.120 9.000 9.000 7,072 -0.12(-1.32%)
Apr 04, 2022 9.130 9.130 9.100 9.120 1,239 -0.17(-1.83%)
Apr 01, 2022 9.250 9.290 9.160 9.290 992 +0.04(+0.43%)
Mar 31, 2022 9.150 9.250 8.880 9.250 5,339 +0.00(+0.00%)
Mar 30, 2022 9.150 9.250 9.150 9.250 361 +0.10(+1.09%)
Mar 29, 2022 9.500 9.500 9.150 9.150 5,675 +0.09(+0.96%)
Mar 28, 2022 9.160 9.160 9.063 9.063 978 +0.03(+0.36%)
Mar 25, 2022 9.190 9.220 8.940 9.030 5,450 -0.20(-2.20%)
Mar 24, 2022 9.140 9.233 9.030 9.233 2,066 +0.03(+0.36%)
Mar 23, 2022 9.140 9.200 9.110 9.200 1,909 -0.05(-0.54%)
Mar 22, 2022 9.250 9.297 9.250 9.250 3,140 +0.10(+1.09%)
Mar 21, 2022 9.250 9.250 8.935 9.150 17,050 -0.22(-2.35%)
Mar 18, 2022 9.210 9.370 9.210 9.370 5,940 +0.07(+0.75%)
Mar 17, 2022 9.340 9.350 9.300 9.300 676 -0.06(-0.64%)
Mar 16, 2022 9.150 9.365 9.140 9.360 8,168 +0.24(+2.63%)
Mar 15, 2022 8.710 9.150 8.670 9.120 4,740 -0.28(-2.98%)
Mar 14, 2022 9.370 9.500 9.185 9.400 2,597 +0.14(+1.51%)
Mar 11, 2022 8.900 9.530 8.900 9.260 9,098 +0.51(+5.83%)
Mar 10, 2022 8.992 8.992 8.750 8.750 833 +0.00(+0.00%)
Mar 09, 2022 8.940 8.970 8.550 8.750 1,570 +0.04(+0.46%)
Mar 08, 2022 8.890 8.903 8.556 8.710 3,715 +0.01(+0.11%)
Mar 07, 2022 9.330 9.330 8.510 8.700 7,534 -0.75(-7.94%)
Mar 04, 2022 9.590 9.690 9.450 9.450 7,921 -0.43(-4.35%)
Mar 03, 2022 9.860 10.35 9.840 9.880 3,578 -0.15(-1.50%)
Mar 02, 2022 10.17 10.17 9.990 10.03 8,135 +0.03(+0.30%)
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.