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 (%)
Jun 29, 2018 48.61 48.68 48.24 48.24 13,726 -0.27(-0.56%)
Jun 28, 2018 47.83 48.51 47.71 48.51 4,368 +0.67(+1.40%)
Jun 27, 2018 48.15 48.41 47.84 47.84 22,861 -0.30(-0.62%)
Jun 26, 2018 48.14 48.18 48.00 48.14 3,149 +0.03(+0.06%)
Jun 25, 2018 48.60 48.60 47.99 48.11 10,575 -0.55(-1.13%)
Jun 22, 2018 48.76 48.76 48.55 48.66 22,904 +0.15(+0.31%)
Jun 21, 2018 48.98 48.98 48.51 48.51 10,359 -0.64(-1.30%)
Jun 20, 2018 49.01 49.15 48.98 49.15 6,631 +0.38(+0.78%)
Jun 19, 2018 48.70 48.77 48.47 48.77 2,056 -0.21(-0.43%)
Jun 18, 2018 48.76 49.06 48.69 48.98 17,668 -0.01(-0.02%)
Jun 15, 2018 49.14 49.16 48.99 22,306 -0.17(-0.34%)
Jun 14, 2018 49.55 49.61 49.11 49.16 27,225 -0.33(-0.67%)
Jun 13, 2018 49.64 49.65 49.42 49.49 14,006 -0.22(-0.45%)
Jun 12, 2018 49.52 49.79 49.52 49.71 21,754 +0.25(+0.50%)
Jun 11, 2018 49.52 49.66 49.46 49.46 2,780 -0.14(-0.28%)
Jun 08, 2018 49.12 49.60 49.12 49.60 16,712 +0.83(+1.70%)
Jun 07, 2018 49.12 49.12 48.69 48.77 2,823 -0.28(-0.56%)
Jun 06, 2018 49.19 48.78 49.05 21,045 +0.36(+0.74%)
Jun 05, 2018 48.71 48.84 48.67 48.69 4,910 -0.13(-0.26%)
Jun 04, 2018 48.85 48.87 48.57 48.82 26,822 +0.21(+0.44%)
Jun 01, 2018 48.29 48.67 48.29 48.60 115,831 +0.63(+1.31%)
May 31, 2018 48.19 48.19 47.91 47.98 41,619 -0.01(-0.02%)
May 30, 2018 47.97 48.12 47.97 47.99 6,308 +0.56(+1.19%)
May 29, 2018 48.07 48.07 47.29 47.42 11,199 -1.06(-2.19%)
May 25, 2018 48.48 48.48 48.48 0 +0.34(+0.71%)
May 24, 2018 47.85 48.14 47.79 48.14 3,209 +0.35(+0.73%)
May 23, 2018 47.57 47.87 47.57 47.79 19,474 +0.00(+0.00%)
May 22, 2018 48.02 48.02 47.79 47.79 5,505 -0.10(-0.21%)
May 21, 2018 47.98 48.02 47.81 47.89 8,522 +0.54(+1.13%)
May 18, 2018 47.40 47.47 47.36 47.36 4,394 +0.00(+0.00%)
May 17, 2018 47.42 47.51 47.25 47.36 5,645 +0.13(+0.27%)
May 16, 2018 47.25 47.31 47.01 47.23 8,558 +0.66(+1.41%)
May 15, 2018 46.79 46.79 46.51 46.57 5,043 -0.24(-0.51%)
May 14, 2018 46.85 47.10 46.81 46.81 3,812 +0.33(+0.72%)
May 11, 2018 46.63 46.91 46.39 46.48 5,973 -0.16(-0.34%)
May 10, 2018 46.40 46.64 46.40 46.64 3,975 +0.26(+0.56%)
May 09, 2018 46.13 46.54 46.11 46.38 4,580 +0.40(+0.86%)
May 08, 2018 45.85 46.04 45.76 45.98 6,972 +0.07(+0.16%)
May 07, 2018 45.71 46.10 45.71 45.91 2,565 +0.23(+0.51%)
May 04, 2018 45.24 45.70 45.24 45.68 2,896 +0.27(+0.59%)
May 03, 2018 45.73 45.87 45.35 45.41 4,200 -0.05(-0.10%)
May 02, 2018 45.72 45.81 45.44 45.46 65,556 -0.23(-0.51%)
May 01, 2018 45.23 45.77 45.20 45.69 6,879 +0.44(+0.98%)
Apr 30, 2018 45.38 45.58 45.19 45.24 4,642 -0.44(-0.97%)
Apr 27, 2018 45.67 45.87 45.58 45.69 1,745 +0.06(+0.12%)
Apr 26, 2018 45.38 45.83 45.33 45.63 4,971 +0.27(+0.59%)
Apr 25, 2018 45.48 45.48 45.14 45.36 54,952 -0.51(-1.11%)
Apr 24, 2018 46.50 46.75 45.87 45.87 4,691 -0.66(-1.43%)
Apr 23, 2018 46.66 46.66 46.42 46.54 8,990 -0.02(-0.05%)
Apr 20, 2018 46.72 46.72 46.45 46.56 7,249 -0.14(-0.31%)
Apr 19, 2018 47.11 47.11 46.56 46.70 3,389 -0.57(-1.21%)
Apr 18, 2018 47.24 47.28 47.10 47.27 4,651 +0.18(+0.39%)
Apr 17, 2018 47.02 47.17 47.02 47.09 5,469 +0.08(+0.18%)
Apr 16, 2018 46.94 47.01 46.82 47.01 18,028 +0.65(+1.39%)
Apr 13, 2018 46.80 46.80 46.35 46.36 7,800 -0.23(-0.50%)
Apr 12, 2018 46.64 46.65 46.55 46.59 6,309 +0.56(+1.22%)
Apr 11, 2018 45.79 46.22 45.79 46.03 27,177 -0.23(-0.50%)
Apr 10, 2018 45.99 46.32 45.99 46.26 14,077 +1.10(+2.43%)
Apr 09, 2018 45.08 45.44 45.03 45.16 6,241 +0.79(+1.79%)
Apr 06, 2018 44.89 44.92 44.12 44.37 3,755 -0.79(-1.76%)
Apr 05, 2018 44.97 45.20 44.82 45.16 11,206 +0.04(+0.08%)
Apr 04, 2018 44.12 45.12 43.93 45.12 8,386 -0.15(-0.33%)
Apr 03, 2018 45.39 45.39 44.98 45.27 3,654 +0.28(+0.62%)
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.