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, 2013 41.59 41.27 41.27 41.27 23,581 +0.31(+0.77%)
Dec 30, 2013 41.10 41.13 40.95 40.96 5,250 +0.02(+0.05%)
Dec 27, 2013 40.96 41.02 40.91 40.94 4,607 -0.14(-0.33%)
Dec 26, 2013 40.91 41.12 40.90 41.08 10,459 -0.18(-0.43%)
Dec 24, 2013 41.27 41.39 41.03 41.25 11,673 +0.11(+0.27%)
Dec 23, 2013 41.10 41.33 41.02 41.14 23,751 +0.49(+1.20%)
Dec 20, 2013 40.23 40.74 40.23 40.66 28,743 +0.20(+0.48%)
Dec 19, 2013 40.59 40.59 40.20 40.46 43,398 -0.25(-0.61%)
Dec 18, 2013 40.38 40.99 39.96 40.71 15,714 +0.20(+0.50%)
Dec 17, 2013 40.24 40.50 40.16 40.50 6,976 +0.14(+0.35%)
Dec 16, 2013 40.24 40.60 40.13 40.36 107,690 +0.37(+0.93%)
Dec 13, 2013 40.10 40.13 39.92 39.99 5,897 +0.06(+0.15%)
Dec 12, 2013 40.30 40.30 39.86 39.93 8,747 -0.43(-1.06%)
Dec 11, 2013 40.66 40.96 40.15 40.36 46,799 -0.53(-1.30%)
Dec 10, 2013 40.82 40.98 40.70 40.89 47,078 -0.21(-0.52%)
Dec 09, 2013 41.15 41.19 40.98 41.10 68,354 -0.04(-0.10%)
Dec 06, 2013 41.20 41.22 40.76 41.14 16,020 +0.57(+1.41%)
Dec 05, 2013 40.45 40.76 40.45 40.57 22,122 +0.15(+0.38%)
Dec 04, 2013 40.50 40.65 40.08 40.42 24,235 -0.26(-0.64%)
Dec 03, 2013 40.86 40.86 40.51 40.68 44,692 -0.24(-0.58%)
Dec 02, 2013 40.87 41.07 40.85 40.92 26,353 +0.30(+0.75%)
Nov 29, 2013 40.42 40.64 40.42 40.61 10,064 +0.41(+1.03%)
Nov 27, 2013 40.22 40.29 40.06 40.20 16,466 -0.05(-0.13%)
Nov 26, 2013 39.97 40.28 39.97 40.25 5,766 +0.02(+0.04%)
Nov 25, 2013 40.30 40.32 40.15 40.24 37,604 +0.20(+0.51%)
Nov 22, 2013 39.71 40.17 39.54 40.03 43,938 +0.18(+0.44%)
Nov 21, 2013 39.92 40.03 39.80 39.86 39,819 -0.07(-0.17%)
Nov 20, 2013 40.08 40.29 39.86 39.92 396,078 -0.12(-0.29%)
Nov 19, 2013 39.90 40.32 39.90 40.04 32,536 +0.13(+0.32%)
Nov 18, 2013 40.22 40.22 39.82 39.92 292,891 -0.08(-0.19%)
Nov 15, 2013 39.86 40.12 39.82 39.99 12,425 +0.07(+0.18%)
Nov 14, 2013 39.59 40.00 39.59 39.92 11,534 +0.52(+1.31%)
Nov 12, 2013 39.51 39.59 39.36 39.40 5,447 +0.01(+0.02%)
Nov 11, 2013 39.47 39.48 39.35 39.39 5,809 -0.11(-0.28%)
Nov 08, 2013 39.21 39.53 39.00 39.50 18,701 +0.40(+1.01%)
Nov 07, 2013 39.17 39.42 39.01 39.11 420,147 -0.16(-0.41%)
Nov 06, 2013 39.23 39.38 39.04 39.27 8,916 +0.25(+0.65%)
Nov 05, 2013 38.85 39.01 38.78 39.01 2,825 -0.16(-0.41%)
Nov 04, 2013 39.15 39.18 38.96 39.17 9,621 +0.17(+0.43%)
Nov 01, 2013 39.17 39.17 38.77 39.01 11,390 -0.07(-0.17%)
Oct 31, 2013 38.96 39.17 38.77 39.07 14,603 -0.03(-0.06%)
Oct 30, 2013 39.35 39.44 38.99 39.10 27,956 -0.77(-1.94%)
Oct 29, 2013 39.72 40.01 39.72 39.87 7,866 +0.28(+0.70%)
Oct 28, 2013 39.69 39.79 39.60 39.60 47,003 -0.28(-0.70%)
Oct 25, 2013 39.61 40.08 39.61 39.87 16,016 +0.26(+0.66%)
Oct 24, 2013 39.36 39.66 39.27 39.61 11,376 -0.17(-0.42%)
Oct 23, 2013 39.80 39.89 39.70 39.78 22,308 -0.55(-1.36%)
Oct 22, 2013 40.35 40.43 40.20 40.33 6,915 +0.22(+0.55%)
Oct 21, 2013 40.00 40.11 39.99 40.11 257,612 +0.05(+0.13%)
Oct 18, 2013 39.86 40.06 39.86 40.06 16,900 +0.11(+0.27%)
Oct 17, 2013 39.61 39.95 39.61 39.95 6,960 +0.18(+0.44%)
Oct 16, 2013 39.57 39.80 39.57 39.77 5,328 +0.39(+0.98%)
Oct 15, 2013 39.60 39.63 39.28 39.38 14,172 -0.72(-1.80%)
Oct 14, 2013 39.70 40.20 39.70 40.11 8,721 -0.27(-0.68%)
Oct 11, 2013 39.98 40.39 39.90 40.38 9,824 +0.58(+1.46%)
Oct 10, 2013 39.60 39.95 39.51 39.80 18,154 +0.64(+1.63%)
Oct 09, 2013 39.21 39.37 39.12 39.16 5,985 +0.29(+0.74%)
Oct 08, 2013 39.27 39.27 38.76 38.87 20,555 -0.01(-0.02%)
Oct 07, 2013 39.04 39.09 38.88 38.88 7,235 -0.02(-0.04%)
Oct 04, 2013 38.27 38.90 38.27 38.90 12,985 +0.35(+0.92%)
Oct 03, 2013 38.97 38.97 38.53 38.54 13,004 -0.49(-1.25%)
Oct 02, 2013 39.14 39.14 38.97 39.03 5,423 -0.16(-0.41%)
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.