Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.19 +0.42 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.51 65.51 65.04 65.17 2,204 -0.39(-0.59%)
Apr 29, 2021 65.57 65.58 65.16 65.56 4,452 +0.37(+0.57%)
Apr 28, 2021 64.94 65.19 64.62 65.19 6,801 -0.08(-0.13%)
Apr 27, 2021 65.42 65.42 65.14 65.27 6,545 +0.01(+0.01%)
Apr 26, 2021 64.56 65.30 64.56 65.26 10,093 +0.78(+1.21%)
Apr 23, 2021 64.37 64.74 64.36 64.48 11,129 +0.16(+0.25%)
Apr 22, 2021 64.22 64.82 64.11 64.32 16,102 -0.01(-0.01%)
Apr 21, 2021 63.64 64.35 63.64 64.33 10,605 +0.32(+0.51%)
Apr 20, 2021 64.13 64.23 63.74 64.00 18,395 -0.11(-0.16%)
Apr 19, 2021 64.51 64.51 63.95 64.11 5,241 -0.33(-0.51%)
Apr 16, 2021 64.50 64.54 64.23 64.44 19,003 +0.07(+0.11%)
Apr 15, 2021 63.98 64.37 63.98 64.37 9,142 +0.60(+0.94%)
Apr 14, 2021 64.20 64.34 63.61 63.77 14,179 -0.17(-0.27%)
Apr 13, 2021 63.44 63.98 63.44 63.94 20,114 +0.48(+0.75%)
Apr 12, 2021 63.77 63.77 63.46 63.46 4,055 -0.52(-0.82%)
Apr 09, 2021 63.78 63.98 63.48 63.98 5,039 +0.10(+0.15%)
Apr 08, 2021 63.85 64.06 63.85 63.89 8,456 +0.34(+0.54%)
Apr 07, 2021 63.48 63.81 63.24 63.55 17,573 +0.17(+0.27%)
Apr 06, 2021 63.36 63.72 63.35 63.38 21,167 +0.18(+0.29%)
Apr 05, 2021 63.23 63.32 63.11 63.19 27,660 +0.95(+1.53%)
Apr 01, 2021 61.87 62.35 61.87 62.24 35,172 +0.81(+1.32%)
Mar 31, 2021 60.87 61.63 60.87 61.43 3,375 +0.73(+1.21%)
Mar 30, 2021 60.71 60.93 60.60 60.70 8,902 -0.19(-0.31%)
Mar 29, 2021 61.35 61.35 60.69 60.89 3,862 -0.42(-0.69%)
Mar 26, 2021 60.77 61.31 60.77 61.31 12,389 +0.55(+0.90%)
Mar 25, 2021 60.73 60.88 60.06 60.76 27,632 -0.47(-0.77%)
Mar 24, 2021 62.33 62.33 61.23 61.23 10,843 -0.92(-1.48%)
Mar 23, 2021 62.91 62.95 62.15 62.15 3,702 -0.81(-1.28%)
Mar 22, 2021 62.38 63.15 62.38 62.96 4,945 +1.06(+1.71%)
Mar 19, 2021 61.87 62.04 61.36 61.90 16,378 +0.06(+0.10%)
Mar 18, 2021 62.57 62.82 61.83 61.83 5,594 -1.29(-2.04%)
Mar 17, 2021 62.54 63.40 62.15 63.12 6,528 +0.11(+0.18%)
Mar 16, 2021 63.13 63.29 62.77 63.00 6,105 +0.30(+0.49%)
Mar 15, 2021 62.55 62.89 62.19 62.70 19,756 +0.45(+0.71%)
Mar 12, 2021 61.90 62.26 61.58 62.25 9,554 -0.40(-0.63%)
Mar 11, 2021 62.13 62.78 62.13 62.65 4,043 +1.24(+2.02%)
Mar 10, 2021 61.97 61.97 61.36 61.41 12,849 +0.12(+0.20%)
Mar 09, 2021 60.84 61.49 60.84 61.29 22,692 +1.89(+3.17%)
Mar 08, 2021 60.47 60.82 59.40 59.40 11,295 -0.97(-1.61%)
Mar 05, 2021 60.24 60.53 58.78 60.38 41,472 +0.39(+0.66%)
Mar 04, 2021 61.27 61.27 59.40 59.98 15,627 -1.25(-2.04%)
Mar 03, 2021 62.26 62.26 61.06 61.23 13,462 -1.15(-1.85%)
Mar 02, 2021 62.93 62.93 62.38 62.38 20,726 -0.16(-0.25%)
Mar 01, 2021 62.34 62.70 62.27 62.54 15,063 +1.37(+2.25%)
Feb 26, 2021 61.44 61.72 60.53 61.17 34,962 -0.20(-0.33%)
Feb 25, 2021 62.42 62.90 61.21 61.37 70,134 -1.83(-2.90%)
Feb 24, 2021 62.54 63.20 62.54 63.20 2,975 +0.70(+1.13%)
Feb 23, 2021 62.74 62.74 61.43 62.50 19,228 -0.84(-1.33%)
Feb 22, 2021 63.85 63.98 63.34 63.34 9,195 -0.80(-1.25%)
Feb 19, 2021 63.88 64.38 63.52 64.14 18,478 +0.29(+0.45%)
Feb 18, 2021 63.03 64.17 62.59 63.85 10,964 +0.09(+0.13%)
Feb 17, 2021 63.18 63.77 62.89 63.77 11,933 +0.13(+0.21%)
Feb 16, 2021 64.03 64.03 63.40 63.63 16,047 +0.13(+0.21%)
Feb 12, 2021 63.18 63.50 63.08 63.50 9,974 +0.16(+0.26%)
Feb 11, 2021 63.75 63.75 62.87 63.34 102,013 -0.57(-0.89%)
Feb 10, 2021 64.42 64.42 63.58 63.91 13,064 -0.13(-0.21%)
Feb 09, 2021 63.65 64.05 63.64 64.04 9,784 +0.57(+0.90%)
Feb 08, 2021 62.81 63.65 62.72 63.47 17,999 +0.76(+1.21%)
Feb 05, 2021 62.93 62.93 62.42 62.71 33,912 +0.04(+0.07%)
Feb 04, 2021 62.47 62.74 62.15 62.67 9,590 +0.34(+0.55%)
Feb 03, 2021 62.62 62.78 61.18 62.33 12,032 -0.53(-0.85%)
Feb 02, 2021 62.47 62.98 62.47 62.86 13,951 +0.70(+1.12%)
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.