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, 2018 48.48 48.85 48.35 48.62 2,778 +0.52(+1.07%)
Oct 30, 2018 47.76 48.11 47.54 48.11 14,469 +0.47(+0.99%)
Oct 29, 2018 48.43 48.58 47.24 47.64 10,699 -0.29(-0.60%)
Oct 26, 2018 47.94 48.28 47.43 47.93 16,893 -0.58(-1.20%)
Oct 25, 2018 48.17 48.68 48.13 48.51 24,275 +0.41(+0.84%)
Oct 24, 2018 49.73 49.73 48.10 48.10 11,276 -1.68(-3.38%)
Oct 23, 2018 49.48 49.82 49.05 49.79 14,893 -0.64(-1.27%)
Oct 22, 2018 50.51 50.60 50.15 50.43 17,375 +0.30(+0.59%)
Oct 19, 2018 50.20 50.39 50.06 50.13 4,842 +0.13(+0.26%)
Oct 18, 2018 50.30 50.48 49.81 50.00 6,346 -0.36(-0.71%)
Oct 17, 2018 50.67 50.67 50.20 50.36 9,026 -0.44(-0.87%)
Oct 16, 2018 50.33 50.84 50.33 50.80 10,946 +0.83(+1.66%)
Oct 15, 2018 50.10 50.20 49.86 49.97 4,536 +0.04(+0.07%)
Oct 12, 2018 49.69 50.00 49.53 49.93 20,336 +0.87(+1.78%)
Oct 11, 2018 49.47 49.61 48.96 49.06 25,229 -0.67(-1.35%)
Oct 10, 2018 50.78 50.78 49.73 49.73 9,350 -1.26(-2.48%)
Oct 09, 2018 50.78 51.02 50.71 50.99 21,184 +0.01(+0.02%)
Oct 08, 2018 51.20 51.20 50.44 50.98 17,660 -0.63(-1.22%)
Oct 05, 2018 51.89 51.89 51.13 51.62 3,658 -0.03(-0.05%)
Oct 04, 2018 51.91 52.08 51.47 51.64 40,231 -0.53(-1.02%)
Oct 03, 2018 52.45 52.73 52.12 52.17 28,647 +0.07(+0.14%)
Oct 02, 2018 52.22 52.22 51.86 52.10 55,003 -0.14(-0.27%)
Oct 01, 2018 52.58 52.58 52.10 52.24 41,306 +0.19(+0.36%)
Sep 28, 2018 52.05 52.42 52.04 52.05 107,493 -0.21(-0.41%)
Sep 27, 2018 52.53 52.71 52.27 52.27 7,657 -0.54(-1.02%)
Sep 26, 2018 53.43 53.43 52.81 52.81 10,260 -0.66(-1.23%)
Sep 25, 2018 53.79 53.87 53.47 53.47 25,079 -0.15(-0.28%)
Sep 24, 2018 53.86 53.86 53.45 53.62 4,279 -0.29(-0.55%)
Sep 21, 2018 54.14 54.27 53.91 53.91 5,272 -0.25(-0.46%)
Sep 20, 2018 53.96 54.16 53.90 54.16 6,434 +0.54(+1.01%)
Sep 19, 2018 53.83 53.83 53.62 53.62 4,613 -0.06(-0.12%)
Sep 18, 2018 53.34 53.89 53.34 53.69 7,753 +0.41(+0.77%)
Sep 17, 2018 53.50 53.90 53.27 53.28 15,286 +0.53(+1.00%)
Sep 14, 2018 52.56 52.75 52.56 52.75 753 +0.04(+0.07%)
Sep 13, 2018 52.50 52.71 52.50 52.71 2,911 +0.51(+0.98%)
Sep 12, 2018 52.08 52.39 51.98 52.20 11,558 +0.04(+0.07%)
Sep 11, 2018 51.70 52.17 51.70 52.17 3,113 +0.55(+1.06%)
Sep 10, 2018 51.55 51.72 51.52 51.62 14,323 +0.16(+0.31%)
Sep 07, 2018 51.40 51.60 51.40 51.46 10,760 -0.38(-0.73%)
Sep 06, 2018 52.04 52.24 51.62 51.84 71,924 +0.06(+0.11%)
Sep 05, 2018 52.20 52.20 51.77 51.78 110,712 -0.67(-1.28%)
Sep 04, 2018 52.30 52.45 51.95 52.45 59,404 -0.15(-0.28%)
Aug 31, 2018 52.60 52.60 52.60 0 +0.19(+0.36%)
Aug 30, 2018 52.68 52.68 52.42 52.42 5,800 -0.23(-0.44%)
Aug 29, 2018 52.21 52.66 52.21 52.65 11,135 +0.36(+0.69%)
Aug 28, 2018 52.20 52.32 52.10 52.29 2,596 +0.13(+0.25%)
Aug 27, 2018 52.11 52.28 52.11 52.16 10,402 +0.55(+1.06%)
Aug 24, 2018 51.86 51.86 51.58 51.61 3,443 -0.05(-0.09%)
Aug 23, 2018 51.77 51.84 51.64 51.65 2,034 -0.04(-0.07%)
Aug 22, 2018 51.68 51.85 51.61 51.69 7,118 +0.05(+0.10%)
Aug 21, 2018 52.03 52.05 51.55 51.64 48,983 -0.24(-0.46%)
Aug 20, 2018 51.29 51.88 51.13 51.88 5,819 +0.95(+1.86%)
Aug 17, 2018 50.66 51.00 50.47 50.93 10,437 +0.25(+0.50%)
Aug 16, 2018 49.87 50.71 49.87 50.68 13,698 +0.93(+1.87%)
Aug 15, 2018 49.72 49.82 49.33 49.75 4,294 -0.01(-0.02%)
Aug 14, 2018 49.73 49.76 49.65 49.76 2,559 +0.40(+0.81%)
Aug 13, 2018 49.74 49.89 49.36 49.36 4,403 -0.38(-0.77%)
Aug 10, 2018 49.58 49.74 49.57 49.74 4,949 -0.28(-0.56%)
Aug 09, 2018 50.18 50.19 50.02 50.02 4,680 +0.00(+0.00%)
Aug 08, 2018 50.15 50.15 50.02 50.02 3,564 -0.20(-0.39%)
Aug 07, 2018 49.99 50.38 49.99 50.21 21,762 +0.66(+1.33%)
Aug 06, 2018 49.59 50.13 49.55 49.55 6,954 +0.09(+0.19%)
Aug 03, 2018 49.15 49.54 49.06 49.46 10,222 +0.31(+0.62%)
Aug 02, 2018 49.27 49.29 48.84 49.15 144,344 -0.57(-1.14%)
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.