Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

68.33 -0.67 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.763 8.763 8.763 8.763 0 +0.00(+0.00%)
Oct 30, 2002 8.836 8.909 8.763 8.763 4,929 -0.03(-0.33%)
Oct 29, 2002 8.792 8.792 8.792 8.792 0 +0.00(+0.00%)
Oct 28, 2002 8.799 8.799 8.712 8.792 8,901 -0.04(-0.50%)
Oct 25, 2002 8.872 8.872 8.836 8.836 684 +0.04(+0.41%)
Oct 24, 2002 8.872 8.872 8.799 8.799 2,738 -0.01(-0.17%)
Oct 23, 2002 8.799 8.872 8.799 8.814 4,519 +0.01(+0.17%)
Oct 22, 2002 8.799 8.807 8.799 8.799 164,330 -0.07(-0.82%)
Oct 21, 2002 8.894 8.894 8.872 8.872 1,917 +0.01(+0.08%)
Oct 18, 2002 8.799 8.909 8.799 8.865 3,697 +0.10(+1.17%)
Oct 17, 2002 8.799 8.836 8.763 8.763 5,066 +0.07(+0.84%)
Oct 16, 2002 8.763 8.763 8.690 8.690 410 -0.15(-1.65%)
Oct 15, 2002 8.653 8.836 8.653 8.836 41,082 +0.26(+2.98%)
Oct 14, 2002 8.617 8.617 8.580 8.580 424,519 +0.01(+0.09%)
Oct 11, 2002 8.573 8.573 8.573 8.573 684 +0.00(+0.00%)
Oct 10, 2002 8.471 8.573 8.471 8.573 4,245 -0.08(-0.93%)
Oct 09, 2002 8.507 8.653 8.507 8.653 8,216 +0.07(+0.85%)
Oct 08, 2002 8.653 8.719 8.580 8.580 3,834 -0.11(-1.26%)
Oct 07, 2002 8.617 8.726 8.617 8.690 6,162 +0.15(+1.71%)
Oct 04, 2002 8.661 8.726 8.544 8.544 506,684 -0.11(-1.27%)
Oct 03, 2002 8.544 8.690 8.544 8.653 301,271 +0.07(+0.85%)
Oct 02, 2002 8.507 8.617 8.507 8.580 1,369 +0.15(+1.73%)
Oct 01, 2002 8.507 8.544 8.434 8.434 2,875 -0.15(-1.70%)
Sep 30, 2002 8.617 8.617 8.471 8.580 2,875 -0.07(-0.84%)
Sep 27, 2002 8.690 8.829 8.624 8.653 8,627 -0.11(-1.25%)
Sep 26, 2002 8.653 8.836 8.617 8.763 8,216 -0.07(-0.83%)
Sep 25, 2002 8.763 8.836 8.690 8.836 7,942 +0.07(+0.83%)
Sep 24, 2002 8.945 8.945 8.763 8.763 328,660 -0.11(-1.23%)
Sep 23, 2002 9.091 9.091 8.872 8.872 6,710 -0.26(-2.80%)
Sep 20, 2002 9.128 9.128 9.128 9.128 547 -0.07(-0.79%)
Sep 19, 2002 9.201 9.201 9.201 9.201 410 +0.00(+0.00%)
Sep 18, 2002 9.238 9.238 9.055 9.201 5,751 -0.11(-1.18%)
Sep 17, 2002 9.201 9.384 9.201 9.311 4,108 +0.18(+2.00%)
Sep 16, 2002 9.128 9.128 9.128 9.128 0 +0.00(+0.00%)
Sep 13, 2002 9.223 9.223 9.128 9.128 766,873 -0.15(-1.57%)
Sep 12, 2002 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Sep 11, 2002 9.208 9.274 9.208 9.274 1,917 +0.14(+1.52%)
Sep 10, 2002 9.201 9.201 9.055 9.135 9,448 -0.07(-0.71%)
Sep 09, 2002 9.018 9.238 8.982 9.201 520,378 +0.25(+2.77%)
Sep 06, 2002 8.953 8.953 8.953 8.953 684 -0.03(-0.33%)
Sep 05, 2002 9.128 9.128 8.982 8.982 3,012 -0.08(-0.89%)
Sep 04, 2002 9.179 9.179 9.062 9.062 2,464 -0.14(-1.51%)
Sep 03, 2002 9.347 9.347 9.179 9.201 8,079 -0.07(-0.79%)
Aug 30, 2002 9.201 9.274 9.201 9.274 451,907 +0.07(+0.79%)
Aug 29, 2002 9.201 9.201 9.164 9.201 246,495 +0.03(+0.32%)
Aug 28, 2002 9.164 9.172 9.164 9.172 9,722 -0.07(-0.71%)
Aug 27, 2002 9.164 9.238 9.164 9.238 17,391 +0.07(+0.80%)
Aug 26, 2002 9.055 9.164 9.055 9.164 20,267 +0.11(+1.21%)
Aug 23, 2002 9.128 9.128 9.055 9.055 547 -0.07(-0.80%)
Aug 22, 2002 8.982 9.128 8.982 9.128 13,009 +0.22(+2.46%)
Aug 21, 2002 8.872 8.945 8.872 8.909 5,888 -0.02(-0.25%)
Aug 20, 2002 8.799 8.945 8.799 8.931 8,079 +0.17(+1.92%)
Aug 16, 2002 8.763 8.763 8.697 8.763 2,601 +0.00(+0.00%)
Aug 15, 2002 8.726 8.763 8.726 8.763 6,299 +0.15(+1.69%)
Aug 14, 2002 8.617 8.617 8.617 8.617 0 +0.00(+0.00%)
Aug 13, 2002 8.580 8.617 8.529 8.617 6,847 -0.04(-0.42%)
Aug 12, 2002 8.763 8.763 8.653 8.653 7,120 +0.18(+2.16%)
Aug 07, 2002 8.471 8.690 8.471 8.471 6,573 +0.07(+0.87%)
Aug 06, 2002 8.580 8.580 8.398 8.398 10,818 -0.18(-2.13%)
Aug 05, 2002 8.653 8.653 8.580 8.580 4,929 -0.07(-0.84%)
Aug 02, 2002 8.617 8.726 8.617 8.653 1,780 +0.04(+0.42%)
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.