Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.19 +0.42 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.33 47.74 47.12 47.68 11,130 +0.31(+0.65%)
Dec 30, 2010 47.27 47.48 47.21 47.37 48,422 +0.35(+0.74%)
Dec 29, 2010 46.92 47.09 46.89 47.03 37,971 +0.72(+1.55%)
Dec 28, 2010 46.48 46.50 46.25 46.31 460,735 -0.01(-0.02%)
Dec 27, 2010 46.48 46.48 46.07 46.32 25,704 -0.04(-0.09%)
Dec 23, 2010 46.17 46.45 45.92 46.36 19,455 +0.12(+0.26%)
Dec 22, 2010 46.30 46.40 46.14 46.25 54,030 -0.09(-0.20%)
Dec 21, 2010 46.11 46.34 46.01 46.34 37,429 +0.48(+1.04%)
Dec 20, 2010 46.17 46.18 45.86 45.87 31,002 -0.50(-1.09%)
Dec 17, 2010 46.44 46.45 46.14 46.37 36,672 +0.05(+0.12%)
Dec 16, 2010 46.07 46.39 46.00 46.31 116,669 +0.37(+0.81%)
Dec 15, 2010 46.06 46.25 45.74 45.94 214,913 -0.10(-0.22%)
Dec 14, 2010 46.31 46.34 45.94 46.04 258,191 +0.15(+0.32%)
Dec 13, 2010 45.90 46.05 45.82 45.90 9,693 +0.18(+0.39%)
Dec 10, 2010 45.54 45.83 45.38 45.72 16,816 +0.42(+0.92%)
Dec 09, 2010 45.36 45.38 45.17 45.30 11,555 +0.47(+1.04%)
Dec 08, 2010 44.61 44.83 44.47 44.83 9,778 +0.26(+0.58%)
Dec 07, 2010 44.79 44.87 44.54 44.58 22,216 +0.06(+0.14%)
Dec 06, 2010 44.28 44.54 44.28 44.52 21,863 +0.30(+0.68%)
Dec 03, 2010 44.13 44.23 43.97 44.21 15,238 +0.09(+0.19%)
Dec 02, 2010 43.93 44.21 43.86 44.13 22,584 +0.63(+1.44%)
Dec 01, 2010 43.41 43.71 43.39 43.50 15,030 +0.40(+0.94%)
Nov 30, 2010 42.97 43.23 42.76 43.10 29,023 -0.53(-1.21%)
Nov 29, 2010 43.50 43.73 43.26 43.62 36,383 +0.10(+0.24%)
Nov 26, 2010 43.42 43.52 43.10 43.52 46,355 -0.32(-0.74%)
Nov 24, 2010 43.67 43.84 43.84 43.84 9,096 +0.61(+1.42%)
Nov 23, 2010 43.44 43.45 43.10 43.23 35,746 -0.95(-2.16%)
Nov 22, 2010 44.55 44.56 43.93 44.18 22,508 -0.18(-0.40%)
Nov 19, 2010 44.32 44.42 44.04 44.36 11,130 +0.27(+0.62%)
Nov 18, 2010 44.02 44.37 44.02 44.09 29,731 +0.86(+1.99%)
Nov 17, 2010 43.09 43.41 43.09 43.23 16,430 +0.46(+1.07%)
Nov 16, 2010 43.31 43.41 42.65 42.77 33,581 -0.53(-1.22%)
Nov 15, 2010 43.39 43.55 43.30 43.30 75,426 +0.36(+0.83%)
Nov 12, 2010 43.21 43.32 42.69 42.94 48,950 -0.46(-1.05%)
Nov 11, 2010 43.36 43.51 43.12 43.40 147,969 -0.75(-1.70%)
Nov 10, 2010 44.04 44.20 43.73 44.15 24,729 +0.21(+0.48%)
Nov 09, 2010 44.35 44.42 43.69 43.94 330,403 -0.12(-0.28%)
Nov 08, 2010 44.27 44.35 43.96 44.07 79,425 -0.77(-1.71%)
Nov 05, 2010 44.93 44.94 44.59 44.83 127,073 -0.04(-0.09%)
Nov 04, 2010 44.76 44.93 44.72 44.87 58,348 +0.53(+1.19%)
Nov 03, 2010 44.34 44.50 44.04 44.35 79,471 -0.29(-0.64%)
Nov 02, 2010 44.51 44.80 44.31 44.63 82,480 +0.44(+1.00%)
Nov 01, 2010 44.59 44.69 44.08 44.19 63,379 +0.02(+0.05%)
Oct 29, 2010 44.24 44.39 44.11 44.17 37,877 -0.04(-0.09%)
Oct 28, 2010 44.26 44.33 44.02 44.21 66,223 +0.31(+0.71%)
Oct 27, 2010 43.81 43.92 43.65 43.90 26,599 -0.74(-1.66%)
Oct 25, 2010 44.89 44.89 44.63 44.64 10,780 +0.21(+0.48%)
Oct 22, 2010 44.30 44.62 44.30 44.42 11,933 -0.09(-0.21%)
Oct 21, 2010 44.71 44.93 44.18 44.52 44,780 +0.02(+0.03%)
Oct 20, 2010 44.38 44.82 44.31 44.50 7,161 +0.44(+0.99%)
Oct 19, 2010 44.38 44.39 43.86 44.06 19,515 -0.68(-1.53%)
Oct 18, 2010 44.86 45.00 44.73 44.75 140,240 -0.25(-0.55%)
Oct 15, 2010 44.93 45.02 44.65 45.00 81,041 +0.19(+0.42%)
Oct 14, 2010 44.93 44.93 44.42 44.81 237,637 +0.16(+0.36%)
Oct 13, 2010 44.56 44.83 44.32 44.65 96,460 +0.65(+1.48%)
Oct 12, 2010 43.58 44.09 43.25 44.00 441,958 +0.31(+0.71%)
Oct 11, 2010 43.69 43.87 43.68 43.69 32,187 +0.84(+1.95%)
Oct 08, 2010 42.85 42.97 42.75 42.85 50,906 +0.02(+0.04%)
Oct 07, 2010 43.50 43.50 42.72 42.83 79,936 -0.68(-1.57%)
Oct 06, 2010 43.65 43.65 43.38 43.52 50,517 -0.37(-0.85%)
Oct 05, 2010 43.64 43.94 43.48 43.89 183,174 +1.05(+2.44%)
Oct 04, 2010 42.66 42.92 42.57 42.84 140,879 -0.01(-0.02%)
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.