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 (%)
Sep 30, 2010 42.72 43.10 42.40 42.56 66,629 +0.03(+0.07%)
Sep 29, 2010 42.54 42.61 42.33 42.53 143,124 -0.05(-0.11%)
Sep 28, 2010 42.21 42.61 42.01 42.58 276,994 +0.41(+0.97%)
Sep 27, 2010 42.43 42.46 42.17 42.17 225,857 -0.48(-1.13%)
Sep 24, 2010 42.47 42.78 42.45 42.65 49,954 +0.73(+1.74%)
Sep 23, 2010 42.11 42.24 41.73 41.92 43,803 -0.40(-0.95%)
Sep 22, 2010 42.37 42.53 42.14 42.32 166,890 -0.08(-0.18%)
Sep 21, 2010 42.17 42.44 42.10 42.40 21,703 +0.63(+1.50%)
Sep 20, 2010 41.31 41.89 41.07 41.77 271,477 +1.36(+3.38%)
Sep 17, 2010 40.41 40.41 40.12 40.41 72,002 -0.21(-0.52%)
Sep 15, 2010 40.59 40.62 40.31 40.62 30,879 -0.04(-0.10%)
Sep 14, 2010 40.34 40.76 40.31 40.66 22,010 +0.12(+0.29%)
Sep 13, 2010 40.64 40.73 40.40 40.54 50,536 +0.14(+0.35%)
Sep 10, 2010 40.62 40.69 40.34 40.40 13,881 +0.05(+0.12%)
Sep 09, 2010 40.76 40.76 40.34 40.35 16,648 +0.12(+0.29%)
Sep 08, 2010 39.79 40.45 39.79 40.24 29,086 +0.33(+0.82%)
Sep 07, 2010 39.73 39.91 39.51 39.91 16,381 +0.28(+0.70%)
Sep 03, 2010 39.59 39.80 39.46 39.63 33,498 +0.36(+0.91%)
Sep 02, 2010 39.03 39.28 39.03 39.28 10,640 +0.05(+0.14%)
Sep 01, 2010 38.75 39.32 38.75 39.22 30,511 +0.88(+2.30%)
Aug 31, 2010 38.13 38.44 38.12 38.34 44,446 +0.23(+0.61%)
Aug 30, 2010 38.49 38.49 38.08 38.11 18,472 -0.18(-0.47%)
Aug 27, 2010 38.28 38.30 37.59 38.28 40,744 +0.29(+0.78%)
Aug 26, 2010 38.02 38.26 37.72 37.99 39,098 -0.17(-0.45%)
Aug 25, 2010 37.70 38.23 37.64 38.16 27,142 -0.02(-0.04%)
Aug 24, 2010 38.22 38.40 37.92 38.18 100,087 -0.42(-1.08%)
Aug 23, 2010 38.95 39.18 38.57 38.59 71,326 +0.00(+0.00%)
Aug 20, 2010 38.48 38.61 38.31 38.59 84,730 -0.07(-0.18%)
Aug 19, 2010 39.11 39.19 38.56 38.66 44,438 -0.58(-1.48%)
Aug 18, 2010 39.19 39.39 39.00 39.25 600,345 -0.02(-0.05%)
Aug 17, 2010 39.40 39.49 39.22 39.26 839,148 +0.52(+1.35%)
Aug 16, 2010 38.47 39.06 38.47 38.74 69,428 +0.27(+0.71%)
Aug 13, 2010 38.47 38.59 38.34 38.47 55,802 -0.21(-0.54%)
Aug 12, 2010 38.12 38.72 38.12 38.68 49,269 +0.39(+1.02%)
Aug 11, 2010 38.59 38.59 38.27 38.29 32,408 -1.00(-2.55%)
Aug 10, 2010 39.14 39.51 38.92 39.29 47,464 -0.33(-0.83%)
Aug 09, 2010 39.51 39.70 39.42 39.62 39,672 +0.60(+1.53%)
Aug 06, 2010 39.02 39.11 38.61 39.02 42,150 -0.11(-0.29%)
Aug 05, 2010 39.08 39.25 39.07 39.14 40,223 +0.13(+0.34%)
Aug 04, 2010 38.94 39.15 38.90 39.01 46,809 +0.21(+0.54%)
Aug 03, 2010 38.83 39.04 38.76 38.80 11,701 -0.45(-1.15%)
Aug 02, 2010 39.09 39.25 38.74 39.25 153,022 +1.72(+4.59%)
Jul 30, 2010 37.52 37.93 37.13 37.52 358,189 +0.04(+0.10%)
Jul 29, 2010 37.95 37.95 37.32 37.49 19,682 +0.12(+0.33%)
Jul 28, 2010 37.80 37.91 37.36 37.36 35,636 -0.33(-0.86%)
Jul 27, 2010 38.06 38.10 37.62 37.69 35,690 -0.24(-0.63%)
Jul 26, 2010 37.54 37.92 37.32 37.92 24,782 +0.27(+0.71%)
Jul 23, 2010 38.04 38.20 37.50 37.66 246,386 -0.53(-1.38%)
Jul 22, 2010 37.83 38.30 37.82 38.18 37,627 +0.84(+2.26%)
Jul 21, 2010 37.87 37.87 37.13 37.34 17,819 -0.22(-0.58%)
Jul 20, 2010 36.90 37.62 36.83 37.56 160,445 +0.16(+0.44%)
Jul 19, 2010 37.59 37.60 37.23 37.39 41,825 +0.12(+0.31%)
Jul 16, 2010 37.28 38.05 37.11 37.28 107,074 -0.90(-2.36%)
Jul 15, 2010 38.10 38.18 37.80 38.18 97,558 +0.02(+0.06%)
Jul 14, 2010 37.83 38.15 37.73 38.15 22,691 -0.19(-0.49%)
Jul 13, 2010 38.08 38.37 38.08 38.34 24,985 +0.60(+1.58%)
Jul 12, 2010 37.88 37.97 37.61 37.74 33,641 +0.36(+0.95%)
Jul 09, 2010 37.39 37.51 37.00 37.39 38,492 +0.24(+0.65%)
Jul 08, 2010 37.18 37.18 36.85 37.14 43,310 -0.33(-0.87%)
Jul 07, 2010 36.49 37.48 36.45 37.47 444,858 +0.84(+2.29%)
Jul 06, 2010 36.90 37.28 36.45 36.63 214,974 +1.29(+3.66%)
Jul 02, 2010 35.34 35.83 35.26 35.34 43,171 -0.09(-0.26%)
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.