NYSE Arca · EIRL · ETF
iShares MSCI Ireland ETF (EIRL) ETF price history
Every NYSE Arca trading session of iShares MSCI Ireland ETF from May 11, 2010 to Sep 28, 2026: 4,121 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EIRL adjusted close, 2010 to 2026
- $84.91
- All time high, 2026
- $85.56
- 52 week high, $64.64 low
- 4,121
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EIRL key facts
- iShares MSCI Ireland ETF (EIRL) closed at $82.99 on Sep 28, 2026 on NYSE Arca.
- EIRL's all time high close is $84.91, set on Sep 4, 2026; its all time low close is $13.22 on Sep 23, 2011.
- EIRL's 52 week range is $64.64 to $85.56.
- EIRL returned +27.4% over the year to Sep 28, 2026 and +53.6% over five years.
- Over ten years EIRL returned +155%, +9.8% a year compounded.
- EIRL's deepest drawdown was -46.5% from Jan 24, 2018 to Mar 18, 2020.
- DataCedar holds 4,121 daily sessions of EIRL history from May 11, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EIRL price chart, 2010 to 2026
EIRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +5.7% |
| 6 months | +25.9% |
| Year to date | +14.3% |
| 1 year | +27.4% |
| 3 years | +63.7% |
| 5 years | +53.6% |
| 10 years | +155.0% |
| Since May 11, 2010 | +377.6% |
| Compound annual growth, 16.4 years | +10.0% |
EIRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $84.91 on Sep 4, 2026
- All time low close
- $13.22 on Sep 23, 2011
- 52 week high
- $85.56 on Sep 8, 2026
- 52 week low
- $64.64 on Oct 14, 2025
- Deepest drawdown
- -46.5% from Jan 24, 2018 to Mar 18, 2020, recovered Dec 1, 2020
- Best single session
- +8.2% on Jun 14, 2010
- Worst single session
- -13.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2010
- 4.8×
- Best calendar year
- 2013, +46%
- Worst calendar year
- 2018, -22%
EIRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 11, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $72.51 | $85.56 | $64.89 | $82.99 | +14.6% | 1.7M | 185 |
| 2025 | $56.56 | $73.39 | $51.24 | $72.44 | +28.8% | 1.3M | 250 |
| 2024 | $56.77 | $66.61 | $53.51 | $56.23 | -1.6% | 2.6M | 252 |
| 2023 | $43.22 | $57.97 | $42.77 | $57.17 | +35.1% | 2.5M | 250 |
| 2022 | $52.39 | $53.99 | $33.66 | $42.31 | -18.8% | 1.6M | 251 |
| 2021 | $47.33 | $56.86 | $42.22 | $52.12 | +13.7% | 2.5M | 252 |
| 2020 | $42.12 | $47.20 | $22.88 | $45.83 | +9.6% | 2.6M | 253 |
| 2019 | $32.76 | $42.02 | $32.67 | $41.81 | +28.1% | 2.7M | 252 |
| 2018 | $41.95 | $43.64 | $31.79 | $32.63 | -21.9% | 3.1M | 251 |
| 2017 | $32.07 | $42.12 | $31.92 | $41.79 | +29.8% | 3.1M | 251 |
| 2016 | $34.74 | $35.24 | $28.47 | $32.19 | -8.5% | 12.5M | 252 |
| 2015 | $28.71 | $35.64 | $27.63 | $35.18 | +22.8% | 12.1M | 252 |
| 2014 | $28.90 | $33.46 | $25.36 | $28.65 | -1.8% | 14.6M | 252 |
| 2013 | $20.51 | $29.28 | $19.93 | $29.17 | +45.6% | 6.9M | 252 |
| 2012 | $15.05 | $20.29 | $14.45 | $20.04 | +34.2% | 2.7M | 250 |
| 2011 | $15.63 | $18.34 | $13.11 | $14.93 | -4.8% | 2.2M | 252 |
| 2010 | $17.22 | $18.90 | $13.81 | $15.68 | n/a | 333.2K | 164 |
EIRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $82.99 | 0.0% |
| August 2026 | $82.99 | +4.2% |
| July 2026 | $79.61 | +1.6% |
| June 2026 | $78.35 | +4.6% |
| May 2026 | $74.92 | +2.9% |
| April 2026 | $72.81 | +7.3% |
| March 2026 | $67.86 | -8.4% |
| February 2026 | $74.11 | -0.2% |
| January 2026 | $74.28 | +2.5% |
| December 2025 | $72.44 | +1.9% |
| November 2025 | $71.06 | +6.7% |
| October 2025 | $66.59 | +1.2% |
About the EIRL data
Daily bars. 4,121 sessions from May 11, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EIRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EIDO iShares MSCI Indonesia ETF
- EINC VanEck Energy Income ETF
- EIPI FT Energy Income Partners Enhanced Income ETF
- EIPX FT Energy Income Partners Strategy ETF
- EIS iShares MSCI Israel ETF
- EJAN Innovator Emerging Markets Power Buffer ETF January
- EJUL Innovator Emerging Markets Power Buffer ETF July
- ELCV Strategy Shares Eventide High Dividend ETF
Common questions
EIRL share price history
