Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.00 -0.19 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.00 42.00 42.00 0 -0.02(-0.05%)
Dec 29, 2016 41.81 42.05 41.81 42.02 4,327 +0.27(+0.64%)
Dec 28, 2016 42.03 42.03 41.72 41.75 7,184 -0.14(-0.33%)
Dec 27, 2016 41.73 41.98 41.73 41.89 37,886 -0.09(-0.22%)
Dec 23, 2016 41.98 41.98 41.98 0 +0.07(+0.17%)
Dec 22, 2016 41.82 42.09 41.82 41.90 19,937 +0.10(+0.24%)
Dec 21, 2016 41.88 41.88 41.74 41.80 15,580 +0.09(+0.22%)
Dec 20, 2016 41.68 41.77 41.66 41.71 16,541 +0.37(+0.89%)
Dec 19, 2016 41.41 41.59 41.34 41.34 4,018 +0.12(+0.28%)
Dec 16, 2016 41.38 41.38 41.22 41.23 23,138 -0.30(-0.73%)
Dec 15, 2016 41.54 41.62 41.51 41.53 3,942 -0.19(-0.45%)
Dec 14, 2016 42.24 42.24 41.72 41.72 43,886 -0.67(-1.58%)
Dec 13, 2016 42.33 42.53 42.33 42.39 7,436 +0.17(+0.40%)
Dec 12, 2016 42.11 42.25 41.97 42.22 17,422 +0.15(+0.36%)
Dec 09, 2016 42.01 42.31 42.01 42.07 9,056 +0.10(+0.23%)
Dec 08, 2016 42.00 42.21 41.88 41.97 66,817 -0.03(-0.06%)
Dec 07, 2016 41.68 42.03 41.59 42.00 126,279 +0.18(+0.43%)
Dec 06, 2016 41.85 42.00 41.57 41.82 40,196 -0.32(-0.77%)
Dec 05, 2016 41.91 42.19 41.84 42.14 22,055 +0.81(+1.95%)
Dec 02, 2016 41.25 41.51 41.25 41.34 27,922 +0.09(+0.22%)
Dec 01, 2016 41.69 41.82 41.21 41.25 24,844 -0.65(-1.56%)
Nov 30, 2016 41.85 42.10 41.70 41.90 95,967 -0.07(-0.17%)
Nov 29, 2016 42.01 42.10 41.95 41.97 21,858 -0.03(-0.06%)
Nov 28, 2016 41.82 42.12 41.82 42.00 146,239 +0.14(+0.34%)
Nov 25, 2016 41.81 42.00 41.73 41.85 3,194 -0.10(-0.23%)
Nov 23, 2016 41.95 41.95 41.95 0 -0.04(-0.09%)
Nov 22, 2016 41.99 42.03 41.79 41.99 4,617 +0.07(+0.17%)
Nov 21, 2016 41.68 41.92 41.68 41.92 23,335 +0.31(+0.74%)
Nov 18, 2016 41.82 41.82 41.56 41.61 4,045 -0.08(-0.18%)
Nov 17, 2016 41.32 41.57 41.32 41.68 4,581 +0.17(+0.41%)
Nov 16, 2016 41.56 41.59 41.36 41.51 16,226 -0.03(-0.06%)
Nov 15, 2016 41.66 41.93 41.21 41.54 149,053 -0.23(-0.56%)
Nov 14, 2016 41.68 41.96 41.55 41.77 120,846 +0.10(+0.24%)
Nov 11, 2016 41.66 41.68 41.44 41.68 5,561 +0.19(+0.45%)
Nov 10, 2016 41.76 41.76 41.39 41.49 28,333 -0.30(-0.71%)
Nov 09, 2016 41.65 41.96 41.63 41.78 9,272 +0.32(+0.78%)
Nov 08, 2016 41.62 41.62 41.22 41.46 62,632 -0.18(-0.43%)
Nov 07, 2016 41.65 42.03 41.12 41.64 24,778 +0.75(+1.84%)
Nov 04, 2016 40.81 41.14 40.69 40.89 14,201 +0.47(+1.15%)
Nov 03, 2016 41.67 41.67 40.32 40.42 49,266 -0.86(-2.08%)
Nov 02, 2016 41.45 41.65 41.18 41.28 13,303 -0.43(-1.03%)
Nov 01, 2016 41.58 41.85 41.40 41.71 14,412 +0.09(+0.22%)
Oct 31, 2016 41.36 41.68 41.36 41.62 25,243 +0.04(+0.11%)
Oct 28, 2016 41.68 41.71 41.50 41.58 10,689 -0.10(-0.24%)
Oct 27, 2016 42.03 42.04 41.67 41.68 39,954 -0.19(-0.45%)
Oct 26, 2016 42.26 42.26 41.80 41.86 13,654 -0.11(-0.26%)
Oct 25, 2016 41.94 42.10 41.90 41.97 29,890 -0.04(-0.11%)
Oct 24, 2016 42.06 42.11 41.93 42.02 5,057 +0.04(+0.09%)
Oct 21, 2016 42.00 42.03 41.78 41.98 116,176 -0.08(-0.19%)
Oct 20, 2016 41.90 42.08 41.88 42.06 34,616 +0.12(+0.28%)
Oct 19, 2016 42.15 42.15 41.85 41.94 15,536 -0.09(-0.21%)
Oct 18, 2016 41.74 42.03 41.67 42.03 26,400 +0.81(+1.96%)
Oct 17, 2016 41.72 41.84 41.22 41.23 26,083 -0.33(-0.80%)
Oct 14, 2016 41.77 41.77 41.56 41.56 3,240 -0.40(-0.95%)
Oct 13, 2016 41.96 42.25 41.67 41.96 37,481 -0.19(-0.44%)
Oct 12, 2016 42.24 42.27 42.00 42.14 16,252 -0.29(-0.68%)
Oct 11, 2016 42.72 42.72 42.27 42.43 11,668 -0.64(-1.48%)
Oct 10, 2016 42.97 43.11 42.91 43.06 61,768 +0.64(+1.50%)
Oct 07, 2016 42.47 42.54 42.26 42.43 5,021 -0.16(-0.38%)
Oct 06, 2016 42.50 42.61 42.45 42.59 2,879 -0.22(-0.53%)
Oct 05, 2016 42.74 42.90 42.64 42.81 10,805 +0.34(+0.81%)
Oct 04, 2016 42.52 42.60 42.34 42.47 3,801 -0.38(-0.88%)
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.