Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

60.77 -0.19 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.04 23.33 22.88 23.18 42,514 +0.21(+0.93%)
Dec 30, 2008 22.52 22.97 22.34 22.97 81,057 +1.17(+5.37%)
Dec 29, 2008 22.16 22.28 21.37 21.80 188,417 -0.43(-1.95%)
Dec 26, 2008 22.25 22.47 21.85 22.23 21,470 +0.34(+1.56%)
Dec 24, 2008 21.92 22.20 21.78 21.89 21,061 -0.39(-1.74%)
Dec 23, 2008 22.91 22.92 22.08 22.28 191,306 -1.08(-4.62%)
Dec 22, 2008 24.41 24.41 23.18 23.36 83,627 -1.67(-6.68%)
Dec 19, 2008 25.13 25.46 23.99 25.03 144,237 -0.02(-0.06%)
Dec 18, 2008 25.85 25.85 24.43 25.04 523,843 -0.48(-1.88%)
Dec 17, 2008 25.04 25.69 24.25 25.52 27,482 +0.60(+2.41%)
Dec 16, 2008 24.27 24.97 24.27 24.92 11,507 +1.29(+5.47%)
Dec 15, 2008 24.14 24.14 23.32 23.63 29,891 -0.65(-2.69%)
Dec 12, 2008 23.91 24.40 23.46 24.28 49,870 +0.15(+0.63%)
Dec 11, 2008 24.81 25.03 24.13 24.13 98,430 -0.33(-1.37%)
Dec 10, 2008 24.94 25.28 24.09 24.46 14,072 +0.20(+0.81%)
Dec 09, 2008 24.55 25.07 24.21 24.27 32,729 -0.47(-1.90%)
Dec 08, 2008 24.48 25.02 24.48 24.74 113,842 +1.62(+7.00%)
Dec 05, 2008 22.51 23.26 22.22 23.12 56,568 +0.18(+0.78%)
Dec 04, 2008 22.70 23.36 22.70 22.94 34,988 -0.07(-0.28%)
Dec 03, 2008 22.55 23.04 22.41 23.01 12,986 +0.04(+0.17%)
Dec 02, 2008 23.05 23.05 22.65 22.97 11,114 +0.71(+3.18%)
Dec 01, 2008 22.85 22.85 22.26 22.26 15,281 -1.43(-6.05%)
Nov 28, 2008 23.54 23.90 23.54 23.69 2,890 -0.05(-0.19%)
Nov 26, 2008 22.91 23.74 22.91 23.74 8,277 +0.40(+1.73%)
Nov 25, 2008 23.41 23.42 23.13 23.34 29,944 +0.58(+2.55%)
Nov 24, 2008 21.80 23.07 21.80 22.75 113,013 +0.37(+1.66%)
Nov 21, 2008 21.92 22.50 21.20 22.38 64,150 +0.97(+4.54%)
Nov 20, 2008 21.73 22.58 21.05 21.41 146,449 -0.79(-3.55%)
Nov 19, 2008 23.16 23.39 22.05 22.20 108,745 -1.04(-4.49%)
Nov 18, 2008 23.17 23.60 22.70 23.24 133,622 -0.01(-0.05%)
Nov 17, 2008 23.49 23.77 23.23 23.25 26,488 -1.10(-4.52%)
Nov 14, 2008 24.66 24.87 24.18 24.35 28,513 -0.41(-1.68%)
Nov 13, 2008 24.02 24.77 22.82 24.77 146,236 +0.34(+1.40%)
Nov 12, 2008 25.08 25.16 24.43 24.43 58,905 -1.18(-4.60%)
Nov 11, 2008 26.05 26.06 25.41 25.60 35,570 -0.87(-3.30%)
Nov 10, 2008 27.30 27.30 26.15 26.48 17,943 +0.30(+1.16%)
Nov 07, 2008 25.47 26.26 25.47 26.17 21,419 +0.83(+3.28%)
Nov 06, 2008 25.76 25.76 25.12 25.34 14,793 -0.44(-1.69%)
Nov 05, 2008 26.87 26.97 25.78 25.78 80,954 -1.79(-6.51%)
Nov 04, 2008 26.92 27.79 26.92 27.57 29,908 +0.88(+3.30%)
Nov 03, 2008 26.43 26.97 26.43 26.69 20,691 -0.25(-0.93%)
Oct 31, 2008 26.30 27.32 26.11 26.94 61,755 +0.80(+3.05%)
Oct 30, 2008 25.91 26.31 25.66 26.14 31,271 +0.43(+1.68%)
Oct 29, 2008 25.40 25.73 24.86 25.71 30,016 -0.04(-0.15%)
Oct 28, 2008 25.33 25.75 24.35 25.75 44,404 +1.54(+6.37%)
Oct 27, 2008 24.84 25.02 24.02 24.21 63,846 -1.08(-4.27%)
Oct 24, 2008 24.77 25.47 24.69 25.29 56,633 -0.88(-3.35%)
Oct 23, 2008 25.95 26.84 25.54 26.16 52,176 +0.68(+2.67%)
Oct 22, 2008 26.51 26.51 25.25 25.48 18,170 -1.85(-6.76%)
Oct 21, 2008 27.22 28.01 27.22 27.33 94,750 -1.04(-3.67%)
Oct 20, 2008 27.70 28.61 26.97 28.37 102,499 +1.51(+5.63%)
Oct 17, 2008 27.09 27.75 26.40 26.86 56,373 -0.42(-1.53%)
Oct 16, 2008 26.08 27.28 25.73 27.28 107,001 +1.44(+5.56%)
Oct 15, 2008 27.56 28.37 25.84 25.84 62,485 -2.90(-10.08%)
Oct 14, 2008 29.45 29.77 28.31 28.74 75,197 +0.40(+1.39%)
Oct 13, 2008 27.20 28.34 27.12 28.34 122,688 +4.21(+17.45%)
Oct 10, 2008 25.03 26.86 23.26 24.13 177,109 -1.98(-7.60%)
Oct 09, 2008 27.46 27.95 25.83 26.11 171,199 -1.84(-6.58%)
Oct 08, 2008 27.25 28.67 27.01 27.95 102,407 -0.01(-0.03%)
Oct 07, 2008 29.32 29.62 27.96 27.96 41,241 -0.83(-2.88%)
Oct 06, 2008 30.05 32.53 27.47 28.79 127,005 -2.54(-8.10%)
Oct 03, 2008 31.76 32.16 31.26 31.33 24,503 +0.08(+0.24%)
Oct 02, 2008 32.26 32.26 31.25 31.25 76,720 -1.69(-5.12%)
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.