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, 2019 52.04 52.19 52.02 52.16 6,922 -0.08(-0.16%)
Oct 30, 2019 52.24 52.29 52.10 52.25 6,150 -0.22(-0.43%)
Oct 29, 2019 52.09 52.49 52.06 52.47 8,446 +0.40(+0.77%)
Oct 28, 2019 52.07 52.18 52.04 52.07 8,105 +0.30(+0.58%)
Oct 25, 2019 51.60 51.80 51.60 51.77 3,212 +0.06(+0.11%)
Oct 24, 2019 51.61 51.71 51.38 51.71 1,244 +0.25(+0.49%)
Oct 23, 2019 50.96 51.47 50.96 51.46 4,126 +0.10(+0.20%)
Oct 22, 2019 51.40 51.49 51.36 51.36 5,264 -0.09(-0.17%)
Oct 21, 2019 51.24 51.54 51.24 51.45 11,288 +0.39(+0.77%)
Oct 18, 2019 51.19 51.19 51.04 51.05 3,748 -0.40(-0.78%)
Oct 17, 2019 51.26 51.52 51.17 51.45 8,630 +0.25(+0.49%)
Oct 16, 2019 51.21 51.32 51.12 51.20 5,221 -0.15(-0.29%)
Oct 15, 2019 51.23 51.49 51.13 51.35 9,752 +0.26(+0.51%)
Oct 14, 2019 51.40 51.40 51.04 51.09 9,458 -0.45(-0.87%)
Oct 11, 2019 51.32 51.70 51.32 51.54 6,104 +0.69(+1.35%)
Oct 10, 2019 50.78 50.90 50.77 50.86 2,509 +0.38(+0.76%)
Oct 09, 2019 50.50 50.60 50.40 50.47 12,601 +0.18(+0.36%)
Oct 08, 2019 50.65 50.65 50.29 50.29 53,803 -0.57(-1.12%)
Oct 07, 2019 51.00 51.05 50.86 50.86 4,406 -0.42(-0.81%)
Oct 04, 2019 50.82 51.28 50.77 51.28 7,603 +0.57(+1.13%)
Oct 03, 2019 50.24 50.70 50.20 50.70 60,142 +0.63(+1.25%)
Oct 02, 2019 50.24 50.24 49.87 50.08 7,553 -0.33(-0.65%)
Oct 01, 2019 50.98 51.03 50.35 50.41 27,090 -0.58(-1.13%)
Sep 30, 2019 50.62 51.00 50.62 50.98 18,247 +0.47(+0.92%)
Sep 27, 2019 50.86 50.94 50.51 50.52 9,316 -0.21(-0.41%)
Sep 26, 2019 50.76 50.84 50.55 50.72 6,031 +0.34(+0.67%)
Sep 25, 2019 50.22 50.44 50.10 50.39 5,329 +0.30(+0.60%)
Sep 24, 2019 50.53 50.65 49.97 50.09 8,051 -0.18(-0.35%)
Sep 23, 2019 50.17 50.34 50.17 50.27 7,767 +0.13(+0.26%)
Sep 20, 2019 50.41 50.58 50.09 50.13 7,496 -0.27(-0.54%)
Sep 19, 2019 50.55 50.65 50.41 50.41 4,005 +0.12(+0.24%)
Sep 18, 2019 50.38 50.38 50.09 50.28 4,898 +0.29(+0.58%)
Sep 17, 2019 49.79 50.05 49.79 49.99 2,507 +0.15(+0.30%)
Sep 16, 2019 49.86 49.93 49.77 49.85 8,829 -0.34(-0.67%)
Sep 13, 2019 50.27 50.33 50.17 50.18 1,820 -0.04(-0.07%)
Sep 12, 2019 50.30 50.33 50.13 50.22 3,598 +0.09(+0.19%)
Sep 11, 2019 50.05 50.22 50.05 50.13 5,535 +0.27(+0.54%)
Sep 10, 2019 49.79 49.92 49.70 49.85 2,923 -0.02(-0.04%)
Sep 09, 2019 49.99 49.99 49.71 49.87 2,067 -0.02(-0.04%)
Sep 06, 2019 49.98 50.05 49.89 49.89 2,034 -0.03(-0.06%)
Sep 05, 2019 49.99 49.99 49.68 49.92 26,132 +0.18(+0.36%)
Sep 04, 2019 49.68 49.77 49.68 49.74 6,869 +0.57(+1.16%)
Sep 03, 2019 49.19 49.29 49.05 49.17 12,883 -0.46(-0.92%)
Aug 30, 2019 49.61 49.63 49.51 49.63 2,677 -0.08(-0.17%)
Aug 29, 2019 49.79 49.79 49.71 49.71 2,168 +0.45(+0.91%)
Aug 28, 2019 49.06 49.42 49.05 49.27 14,938 -0.07(-0.15%)
Aug 27, 2019 50.19 50.19 49.34 49.34 9,148 -0.77(-1.55%)
Aug 26, 2019 50.26 50.27 50.03 50.12 15,037 -0.13(-0.25%)
Aug 23, 2019 50.90 51.23 50.24 50.24 18,098 -0.94(-1.83%)
Aug 22, 2019 51.30 51.30 50.82 51.18 20,298 +0.08(+0.16%)
Aug 21, 2019 50.87 51.11 50.87 51.10 11,324 +0.75(+1.48%)
Aug 20, 2019 50.24 50.62 50.24 50.35 8,362 +0.07(+0.15%)
Aug 19, 2019 50.27 50.41 50.25 50.27 9,124 +0.58(+1.16%)
Aug 16, 2019 49.45 49.85 49.44 49.70 3,534 +0.47(+0.95%)
Aug 15, 2019 49.65 49.65 49.14 49.23 8,125 -0.33(-0.66%)
Aug 14, 2019 50.51 50.51 49.54 49.56 25,328 -2.10(-4.06%)
Aug 13, 2019 51.13 51.88 51.11 51.66 93,933 +0.22(+0.44%)
Aug 12, 2019 51.59 51.59 51.21 51.43 22,482 -0.49(-0.94%)
Aug 09, 2019 52.19 52.22 51.82 51.92 13,921 -0.50(-0.96%)
Aug 08, 2019 51.76 52.42 51.54 52.42 241,459 +1.01(+1.96%)
Aug 07, 2019 50.82 51.51 50.49 51.41 242,283 +0.11(+0.22%)
Aug 06, 2019 51.54 51.66 51.15 51.30 9,655 +0.36(+0.71%)
Aug 05, 2019 51.36 51.36 50.94 50.94 43,979 -0.65(-1.27%)
Aug 02, 2019 51.75 51.75 51.31 51.59 30,735 -0.19(-0.36%)
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.