Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.19 +0.42 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.90 45.15 44.90 45.04 6,393 +0.45(+1.00%)
Oct 30, 2017 44.55 44.78 44.36 44.60 10,398 +0.04(+0.08%)
Oct 27, 2017 44.49 44.56 44.34 44.56 1,999 -0.02(-0.04%)
Oct 26, 2017 44.84 44.84 44.58 44.58 3,389 -0.18(-0.41%)
Oct 25, 2017 45.06 45.06 44.63 44.76 9,001 -0.51(-1.13%)
Oct 24, 2017 45.25 45.59 45.19 45.27 10,958 -0.02(-0.04%)
Oct 23, 2017 45.52 45.54 45.29 45.29 2,960 -0.37(-0.82%)
Oct 20, 2017 45.60 45.69 45.57 45.66 10,064 +0.17(+0.38%)
Oct 19, 2017 45.26 45.49 45.24 45.49 7,448 +0.02(+0.04%)
Oct 18, 2017 45.38 45.53 45.27 45.47 16,170 +0.17(+0.38%)
Oct 17, 2017 45.22 45.32 45.02 45.30 5,291 -0.09(-0.20%)
Oct 16, 2017 45.53 45.57 45.39 45.39 6,628 -0.01(-0.02%)
Oct 13, 2017 45.29 45.40 45.06 45.40 5,221 +0.06(+0.14%)
Oct 12, 2017 45.35 45.49 45.34 45.34 4,205 -0.23(-0.50%)
Oct 11, 2017 45.59 45.60 45.54 45.56 2,185 +0.05(+0.12%)
Oct 10, 2017 45.54 45.62 45.40 45.51 10,298 +0.23(+0.50%)
Oct 09, 2017 45.47 45.58 45.28 45.28 5,638 -0.13(-0.28%)
Oct 06, 2017 45.17 45.45 45.14 45.41 14,987 +0.14(+0.30%)
Oct 05, 2017 45.45 45.45 45.27 45.27 3,608 -0.15(-0.34%)
Oct 04, 2017 45.90 45.90 45.34 45.43 59,506 -0.90(-1.95%)
Oct 03, 2017 46.13 46.34 46.13 46.33 10,622 +0.33(+0.71%)
Oct 02, 2017 45.63 46.05 45.63 46.00 9,980 +0.48(+1.05%)
Sep 29, 2017 45.32 45.68 45.32 45.52 10,909 +0.23(+0.52%)
Sep 28, 2017 45.33 45.35 45.23 45.29 11,497 -0.00(-0.01%)
Sep 27, 2017 45.06 45.36 45.03 45.29 10,468 +0.14(+0.30%)
Sep 26, 2017 45.22 45.37 45.05 45.15 22,402 -0.05(-0.10%)
Sep 25, 2017 45.46 45.46 45.16 45.20 11,040 -0.50(-1.09%)
Sep 22, 2017 45.71 45.74 45.65 45.70 2,243 +0.25(+0.56%)
Sep 21, 2017 45.44 45.56 45.36 45.45 6,009 +0.03(+0.07%)
Sep 20, 2017 45.66 45.66 45.41 45.41 2,580 -0.23(-0.51%)
Sep 19, 2017 45.57 45.72 45.57 45.65 7,598 +0.37(+0.82%)
Sep 18, 2017 45.69 45.72 45.26 45.27 5,390 +0.09(+0.20%)
Sep 15, 2017 45.28 45.30 45.01 45.18 9,146 -0.07(-0.16%)
Sep 14, 2017 45.40 45.44 45.21 45.25 12,833 -0.11(-0.24%)
Sep 13, 2017 45.32 45.53 45.32 45.36 23,557 -0.04(-0.08%)
Sep 12, 2017 45.96 45.96 45.13 45.40 27,918 -0.02(-0.04%)
Sep 11, 2017 44.84 45.58 44.84 45.42 51,272 +1.07(+2.42%)
Sep 08, 2017 44.06 44.35 44.06 44.34 11,555 +0.21(+0.47%)
Sep 07, 2017 44.11 44.22 44.03 44.13 8,293 +0.21(+0.48%)
Sep 06, 2017 43.73 43.95 43.73 43.92 13,676 +0.43(+0.98%)
Sep 05, 2017 43.78 43.97 43.39 43.50 22,090 -0.47(-1.08%)
Sep 01, 2017 44.09 44.33 43.85 43.97 37,952 -0.05(-0.12%)
Aug 31, 2017 43.67 44.09 43.58 44.02 35,200 +0.41(+0.94%)
Aug 30, 2017 43.45 43.67 43.42 43.62 7,405 +0.05(+0.10%)
Aug 29, 2017 43.26 43.59 43.21 43.57 11,099 -0.03(-0.06%)
Aug 28, 2017 43.79 43.79 43.54 43.60 4,652 -0.25(-0.58%)
Aug 25, 2017 43.84 43.91 43.72 43.85 6,005 +0.11(+0.25%)
Aug 24, 2017 43.59 43.82 43.59 43.74 7,653 +0.16(+0.38%)
Aug 23, 2017 43.64 43.65 43.48 43.58 9,265 -0.38(-0.86%)
Aug 22, 2017 43.72 44.05 43.72 43.96 8,039 +0.32(+0.74%)
Aug 21, 2017 43.62 43.63 43.44 43.63 9,885 +0.22(+0.50%)
Aug 18, 2017 43.12 43.43 43.10 43.41 10,760 +0.20(+0.47%)
Aug 17, 2017 43.55 43.65 43.21 43.21 9,635 -0.45(-1.03%)
Aug 16, 2017 43.68 43.71 43.51 43.66 5,376 -0.16(-0.37%)
Aug 15, 2017 43.75 43.90 43.56 43.82 21,739 +0.16(+0.38%)
Aug 14, 2017 43.56 43.77 43.56 43.66 22,816 +0.87(+2.02%)
Aug 11, 2017 42.59 42.80 42.52 42.80 11,498 +0.29(+0.69%)
Aug 10, 2017 43.18 43.18 42.50 42.50 34,812 -1.12(-2.57%)
Aug 09, 2017 43.90 43.96 43.53 43.62 17,496 -0.46(-1.04%)
Aug 08, 2017 44.16 44.50 44.08 44.08 15,584 +0.10(+0.24%)
Aug 07, 2017 44.46 44.56 43.95 43.98 35,476 -0.55(-1.23%)
Aug 04, 2017 45.42 45.42 44.53 44.53 21,330 -1.38(-3.00%)
Aug 03, 2017 46.53 46.66 45.67 45.90 29,513 -2.34(-4.85%)
Aug 02, 2017 48.63 48.63 48.00 48.24 10,908 -0.46(-0.93%)
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.