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, 2008 25.27 26.25 25.09 25.89 64,273 +0.77(+3.05%)
Oct 30, 2008 24.89 25.28 24.65 25.12 32,546 +0.42(+1.69%)
Oct 29, 2008 24.40 24.72 23.89 24.70 31,240 -0.04(-0.15%)
Oct 28, 2008 24.34 24.74 23.40 24.74 46,215 +1.48(+6.37%)
Oct 27, 2008 23.87 24.04 23.08 23.26 66,449 -1.04(-4.27%)
Oct 24, 2008 23.80 24.48 23.73 24.30 58,942 -0.84(-3.35%)
Oct 23, 2008 24.94 25.79 24.54 25.14 54,304 +0.65(+2.67%)
Oct 22, 2008 25.47 25.47 24.26 24.48 18,911 -1.77(-6.76%)
Oct 21, 2008 26.16 26.92 26.16 26.26 98,614 -1.00(-3.67%)
Oct 20, 2008 26.61 27.49 25.92 27.26 106,678 +1.45(+5.63%)
Oct 17, 2008 26.03 26.66 25.37 25.81 58,672 -0.40(-1.53%)
Oct 16, 2008 25.06 26.21 24.73 26.21 111,365 +1.38(+5.56%)
Oct 15, 2008 26.48 27.26 24.83 24.83 65,033 -2.78(-10.08%)
Oct 14, 2008 28.30 28.60 27.20 27.61 78,263 +0.38(+1.39%)
Oct 13, 2008 26.14 27.23 26.05 27.23 127,691 +4.05(+17.45%)
Oct 10, 2008 24.05 25.81 22.35 23.18 184,331 -1.91(-7.60%)
Oct 09, 2008 26.38 26.85 24.81 25.09 178,180 -1.77(-6.58%)
Oct 08, 2008 26.19 27.54 25.95 26.86 106,583 -0.01(-0.03%)
Oct 07, 2008 28.17 28.46 26.87 26.87 42,923 -0.80(-2.88%)
Oct 06, 2008 28.87 31.26 26.39 27.66 132,184 -2.44(-8.10%)
Oct 03, 2008 30.52 30.90 30.03 30.10 25,502 +0.07(+0.24%)
Oct 02, 2008 31.00 31.00 30.03 30.03 79,849 -1.62(-5.12%)
Oct 01, 2008 31.22 31.77 31.03 31.65 120,940 -0.15(-0.46%)
Sep 30, 2008 30.44 31.79 30.44 31.79 81,847 +1.41(+4.64%)
Sep 29, 2008 31.79 31.79 30.30 30.39 45,162 -2.21(-6.79%)
Sep 26, 2008 32.75 32.75 32.32 32.60 0 -0.23(-0.71%)
Sep 25, 2008 32.42 33.02 32.42 32.83 22,548 +0.57(+1.77%)
Sep 24, 2008 32.34 32.63 32.18 32.26 65,738 +0.45(+1.42%)
Sep 23, 2008 32.42 32.42 30.55 31.81 49,637 -0.17(-0.53%)
Sep 22, 2008 31.29 32.67 31.29 31.98 148,809 -0.19(-0.59%)
Sep 19, 2008 31.66 33.58 31.36 32.17 0 +1.56(+5.08%)
Sep 18, 2008 29.93 30.72 29.06 30.61 140,951 +0.92(+3.10%)
Sep 17, 2008 30.43 30.82 29.69 29.69 81,717 -1.97(-6.23%)
Sep 16, 2008 31.20 31.84 31.20 31.66 67,808 -0.43(-1.34%)
Sep 15, 2008 31.80 32.73 31.55 32.09 137,362 -0.88(-2.68%)
Sep 12, 2008 32.52 33.09 32.52 32.98 164,742 -0.11(-0.33%)
Sep 11, 2008 32.74 33.09 32.36 33.09 147,310 -0.23(-0.68%)
Sep 10, 2008 33.61 33.72 33.31 33.31 57,881 +0.15(+0.46%)
Sep 09, 2008 34.30 34.30 33.16 33.16 92,117 -1.11(-3.24%)
Sep 08, 2008 34.95 34.95 34.11 34.27 57,333 +0.46(+1.36%)
Sep 05, 2008 33.90 33.93 33.19 33.81 0 -0.31(-0.90%)
Sep 04, 2008 34.73 34.75 33.87 34.12 136,799 -0.44(-1.28%)
Sep 03, 2008 34.48 34.57 34.23 34.56 27,250 +0.00(+0.00%)
Sep 02, 2008 34.77 34.87 34.45 34.56 17,683 -0.45(-1.27%)
Aug 29, 2008 35.40 35.40 34.99 35.01 60,662 -0.39(-1.09%)
Aug 28, 2008 35.20 35.39 35.16 35.39 38,758 -0.45(-1.26%)
Aug 27, 2008 35.40 35.88 35.40 35.85 35,574 +0.15(+0.41%)
Aug 26, 2008 35.65 35.84 35.55 35.70 39,928 -0.33(-0.91%)
Aug 25, 2008 36.19 36.19 35.80 36.03 97,681 -0.31(-0.86%)
Aug 22, 2008 36.27 36.58 36.25 36.34 241,554 +0.15(+0.40%)
Aug 21, 2008 36.12 36.34 36.00 36.20 53,033 +0.20(+0.57%)
Aug 20, 2008 35.93 36.18 35.80 35.99 22,598 +0.11(+0.31%)
Aug 19, 2008 35.81 35.88 35.60 35.88 107,486 +0.15(+0.43%)
Aug 18, 2008 36.04 36.35 35.56 35.73 62,976 -0.63(-1.73%)
Aug 15, 2008 35.93 36.37 35.83 36.36 0 +0.80(+2.24%)
Aug 14, 2008 35.08 35.75 35.05 35.56 289,014 +0.77(+2.20%)
Aug 13, 2008 34.82 35.22 33.80 34.80 75,542 -0.23(-0.65%)
Aug 12, 2008 35.20 35.20 34.85 35.02 71,494 -0.62(-1.74%)
Aug 11, 2008 35.66 35.77 35.37 35.64 62,390 -0.09(-0.27%)
Aug 08, 2008 35.25 35.96 35.23 35.74 100,066 +0.23(+0.66%)
Aug 07, 2008 35.59 35.88 35.32 35.50 60,228 -0.44(-1.22%)
Aug 06, 2008 35.72 35.99 35.52 35.94 138,931 -0.22(-0.61%)
Aug 05, 2008 35.60 36.16 35.60 36.16 60,261 +0.69(+1.94%)
Aug 04, 2008 36.06 36.06 35.45 35.47 24,816 -1.36(-3.69%)
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.