Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.77 40.98 40.73 40.97 26,749 +0.55(+1.36%)
Jan 28, 2016 40.39 40.53 40.26 40.42 16,905 +0.20(+0.49%)
Jan 27, 2016 40.54 40.85 40.08 40.22 10,767 -0.48(-1.18%)
Jan 26, 2016 40.73 40.81 40.49 40.70 4,939 +0.16(+0.39%)
Jan 25, 2016 40.81 40.83 40.47 40.54 11,884 -0.14(-0.35%)
Jan 22, 2016 40.62 40.79 40.47 40.69 44,402 +0.57(+1.42%)
Jan 21, 2016 40.46 40.46 40.10 40.12 30,673 -0.28(-0.68%)
Jan 20, 2016 40.45 40.76 39.57 40.39 175,295 -0.47(-1.15%)
Jan 19, 2016 41.35 41.35 40.58 40.86 29,707 +0.05(+0.13%)
Jan 15, 2016 41.02 40.81 40.81 40.81 47,338 -0.73(-1.76%)
Jan 14, 2016 41.83 42.44 41.00 41.54 259,588 -0.48(-1.14%)
Jan 13, 2016 42.77 42.84 42.02 42.02 371,620 -0.74(-1.73%)
Jan 12, 2016 42.87 42.97 42.45 42.76 60,876 +0.38(+0.90%)
Jan 11, 2016 42.90 43.34 42.19 42.38 52,251 +0.04(+0.11%)
Jan 08, 2016 42.95 43.00 42.33 42.33 30,728 -0.35(-0.81%)
Jan 07, 2016 42.62 42.92 42.53 42.68 17,118 -0.39(-0.91%)
Jan 06, 2016 43.04 43.39 42.91 43.07 285,179 -0.40(-0.92%)
Jan 05, 2016 43.63 43.63 43.34 43.47 34,932 +0.14(+0.33%)
Jan 04, 2016 43.48 43.73 42.87 43.33 28,760 -0.42(-0.96%)
Dec 31, 2015 44.04 43.75 43.75 43.75 11,919 -0.12(-0.26%)
Dec 30, 2015 43.97 44.40 43.70 43.86 50,903 -0.28(-0.62%)
Dec 29, 2015 44.23 44.40 44.01 44.14 10,640 +0.21(+0.49%)
Dec 28, 2015 44.08 44.08 43.86 43.92 49,839 +0.21(+0.49%)
Dec 24, 2015 43.61 43.71 43.71 43.71 11,469 +0.58(+1.34%)
Dec 23, 2015 42.98 43.58 42.84 43.13 37,597 +0.04(+0.08%)
Dec 22, 2015 43.21 43.41 43.01 43.10 17,203 -0.28(-0.64%)
Dec 21, 2015 44.90 44.99 43.13 43.37 37,538 +0.16(+0.37%)
Dec 18, 2015 43.29 43.37 43.15 43.21 26,335 -0.21(-0.48%)
Dec 17, 2015 43.99 43.99 43.41 43.42 28,933 -0.34(-0.78%)
Dec 16, 2015 43.76 43.81 43.40 43.77 24,903 -0.17(-0.38%)
Dec 15, 2015 43.74 43.96 43.74 43.93 16,798 +0.63(+1.46%)
Dec 14, 2015 43.35 43.40 42.95 43.30 42,155 -0.36(-0.82%)
Dec 11, 2015 43.93 44.02 43.52 43.66 122,095 -0.38(-0.86%)
Dec 10, 2015 44.22 44.26 44.02 44.04 35,283 -0.11(-0.26%)
Dec 09, 2015 44.37 44.54 43.93 44.15 342,591 -0.24(-0.53%)
Dec 08, 2015 44.26 44.43 43.91 44.39 37,389 -0.22(-0.49%)
Dec 07, 2015 44.73 44.85 44.45 44.61 44,936 -0.64(-1.42%)
Dec 04, 2015 44.51 45.33 44.51 45.25 34,651 +0.99(+2.24%)
Dec 03, 2015 44.72 44.74 44.13 44.26 32,797 -0.12(-0.28%)
Dec 02, 2015 44.85 44.85 44.29 44.38 35,840 -0.53(-1.17%)
Dec 01, 2015 44.75 45.04 44.52 44.91 26,932 +0.52(+1.17%)
Nov 30, 2015 44.28 44.43 43.99 44.39 25,383 +0.18(+0.42%)
Nov 27, 2015 44.19 44.40 44.19 44.20 18,312 -0.18(-0.40%)
Nov 25, 2015 44.59 44.38 44.38 44.38 21,189 -0.25(-0.57%)
Nov 24, 2015 44.49 44.68 44.45 44.63 18,472 +0.14(+0.33%)
Nov 23, 2015 44.61 44.71 44.34 44.49 39,644 -0.27(-0.60%)
Nov 20, 2015 44.98 44.98 44.64 44.76 1,091,773 -0.06(-0.14%)
Nov 19, 2015 44.72 44.83 44.54 44.82 418,828 -0.01(-0.02%)
Nov 18, 2015 44.38 44.91 44.34 44.83 41,851 +0.69(+1.55%)
Nov 17, 2015 44.18 44.69 43.89 44.14 644,667 +0.18(+0.42%)
Nov 16, 2015 43.56 43.99 43.56 43.96 29,762 +0.47(+1.07%)
Nov 13, 2015 43.49 43.76 43.45 43.49 41,769 -0.27(-0.62%)
Nov 12, 2015 43.92 44.03 43.71 43.77 42,648 -0.22(-0.50%)
Nov 11, 2015 44.19 44.22 43.13 43.99 205,415 +0.08(+0.18%)
Nov 10, 2015 43.34 43.91 42.79 43.91 310,410 +0.18(+0.42%)
Nov 09, 2015 43.89 44.05 43.42 43.72 140,223 -0.53(-1.19%)
Nov 06, 2015 44.01 44.42 44.01 44.25 259,342 -0.25(-0.55%)
Nov 05, 2015 45.62 45.62 44.41 44.49 58,305 -0.20(-0.45%)
Nov 04, 2015 45.02 45.02 44.42 44.70 50,716 -0.48(-1.07%)
Nov 03, 2015 44.60 45.18 44.60 45.18 11,741 +0.46(+1.02%)
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.