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, 2017 44.91 45.16 44.91 45.05 6,392 +0.45(+1.00%)
Oct 30, 2017 44.56 44.79 44.37 44.61 10,396 +0.04(+0.08%)
Oct 27, 2017 44.50 44.57 44.35 44.57 1,999 -0.02(-0.04%)
Oct 26, 2017 44.84 44.84 44.59 44.59 3,389 -0.18(-0.41%)
Oct 25, 2017 45.07 45.07 44.64 44.77 9,000 -0.51(-1.13%)
Oct 24, 2017 45.25 45.60 45.20 45.28 10,956 -0.02(-0.04%)
Oct 23, 2017 45.53 45.54 45.30 45.30 2,959 -0.37(-0.82%)
Oct 20, 2017 45.61 45.70 45.58 45.67 10,062 +0.17(+0.38%)
Oct 19, 2017 45.27 45.50 45.24 45.50 7,447 +0.02(+0.04%)
Oct 18, 2017 45.39 45.53 45.28 45.48 16,167 +0.17(+0.38%)
Oct 17, 2017 45.23 45.33 45.03 45.31 5,290 -0.09(-0.20%)
Oct 16, 2017 45.53 45.58 45.39 45.40 6,627 -0.01(-0.02%)
Oct 13, 2017 45.30 45.41 45.07 45.41 5,220 +0.06(+0.14%)
Oct 12, 2017 45.36 45.49 45.34 45.34 4,204 -0.23(-0.50%)
Oct 11, 2017 45.60 45.61 45.54 45.57 2,184 +0.05(+0.12%)
Oct 10, 2017 45.54 45.62 45.41 45.52 10,296 +0.23(+0.50%)
Oct 09, 2017 45.48 45.59 45.29 45.29 5,637 -0.13(-0.28%)
Oct 06, 2017 45.18 45.46 45.14 45.42 14,985 +0.14(+0.30%)
Oct 05, 2017 45.45 45.45 45.28 45.28 3,607 -0.15(-0.34%)
Oct 04, 2017 45.91 45.91 45.34 45.43 59,497 -0.90(-1.95%)
Oct 03, 2017 46.14 46.35 46.14 46.34 10,620 +0.33(+0.71%)
Oct 02, 2017 45.63 46.05 45.63 46.01 9,979 +0.48(+1.05%)
Sep 29, 2017 45.33 45.69 45.33 45.53 10,908 +0.23(+0.52%)
Sep 28, 2017 45.33 45.36 45.24 45.29 11,495 -0.00(-0.01%)
Sep 27, 2017 45.07 45.37 45.04 45.30 10,466 +0.14(+0.30%)
Sep 26, 2017 45.23 45.38 45.06 45.16 22,399 -0.05(-0.10%)
Sep 25, 2017 45.47 45.47 45.17 45.21 11,038 -0.50(-1.09%)
Sep 22, 2017 45.71 45.74 45.65 45.71 2,242 +0.25(+0.56%)
Sep 21, 2017 45.44 45.56 45.37 45.45 6,008 +0.03(+0.07%)
Sep 20, 2017 45.66 45.67 45.42 45.42 2,579 -0.23(-0.51%)
Sep 19, 2017 45.58 45.73 45.58 45.65 7,597 +0.37(+0.82%)
Sep 18, 2017 45.70 45.73 45.27 45.28 5,389 +0.09(+0.20%)
Sep 15, 2017 45.29 45.31 45.02 45.19 9,145 -0.07(-0.16%)
Sep 14, 2017 45.41 45.45 45.22 45.26 12,831 -0.11(-0.24%)
Sep 13, 2017 45.33 45.53 45.33 45.37 23,554 -0.04(-0.08%)
Sep 12, 2017 45.97 45.97 45.13 45.41 27,913 -0.02(-0.04%)
Sep 11, 2017 44.84 45.59 44.84 45.43 51,264 +1.07(+2.42%)
Sep 08, 2017 44.07 44.36 44.07 44.35 11,553 +0.21(+0.47%)
Sep 07, 2017 44.11 44.23 44.03 44.14 8,292 +0.21(+0.48%)
Sep 06, 2017 43.74 43.96 43.74 43.93 13,674 +0.43(+0.98%)
Sep 05, 2017 43.79 43.98 43.39 43.50 22,087 -0.47(-1.08%)
Sep 01, 2017 44.10 44.33 43.86 43.98 37,946 -0.05(-0.12%)
Aug 31, 2017 43.68 44.10 43.59 44.03 35,194 +0.41(+0.94%)
Aug 30, 2017 43.46 43.68 43.43 43.62 7,403 +0.05(+0.10%)
Aug 29, 2017 43.27 43.59 43.22 43.58 11,098 -0.03(-0.06%)
Aug 28, 2017 43.80 43.80 43.55 43.60 4,651 -0.26(-0.58%)
Aug 25, 2017 43.84 43.91 43.72 43.86 6,004 +0.11(+0.25%)
Aug 24, 2017 43.59 43.82 43.59 43.75 7,651 +0.16(+0.38%)
Aug 23, 2017 43.65 43.66 43.49 43.59 9,263 -0.38(-0.86%)
Aug 22, 2017 43.72 44.06 43.72 43.97 8,038 +0.32(+0.74%)
Aug 21, 2017 43.62 43.64 43.44 43.64 9,883 +0.22(+0.50%)
Aug 18, 2017 43.13 43.44 43.11 43.42 10,758 +0.20(+0.47%)
Aug 17, 2017 43.56 43.65 43.22 43.22 9,633 -0.45(-1.03%)
Aug 16, 2017 43.69 43.71 43.51 43.67 5,376 -0.16(-0.37%)
Aug 15, 2017 43.76 43.90 43.57 43.83 21,736 +0.16(+0.38%)
Aug 14, 2017 43.57 43.78 43.57 43.67 22,813 +0.87(+2.02%)
Aug 11, 2017 42.60 42.80 42.53 42.80 11,496 +0.29(+0.69%)
Aug 10, 2017 43.18 43.18 42.51 42.51 34,807 -1.12(-2.57%)
Aug 09, 2017 43.90 43.97 43.54 43.63 17,494 -0.46(-1.04%)
Aug 08, 2017 44.17 44.51 44.09 44.09 15,581 +0.10(+0.24%)
Aug 07, 2017 44.47 44.57 43.96 43.99 35,471 -0.55(-1.23%)
Aug 04, 2017 45.43 45.43 44.53 44.53 21,326 -1.38(-3.00%)
Aug 03, 2017 46.54 46.67 45.68 45.91 29,508 -2.34(-4.85%)
Aug 02, 2017 48.64 48.64 48.00 48.25 10,907 -0.46(-0.94%)
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.