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 31, 2019 54.46 54.69 54.41 54.50 7,470 +0.21(+0.38%)
Dec 30, 2019 54.62 54.62 54.27 54.29 8,454 -0.25(-0.46%)
Dec 27, 2019 54.65 54.71 54.40 54.55 5,471 +0.03(+0.06%)
Dec 26, 2019 54.32 54.65 54.27 54.51 1,756 +0.26(+0.47%)
Dec 24, 2019 54.08 54.43 54.08 54.26 4,735 +0.30(+0.56%)
Dec 23, 2019 53.89 54.03 53.69 53.95 15,582 -0.22(-0.40%)
Dec 20, 2019 54.28 54.29 54.03 54.17 7,891 +0.06(+0.11%)
Dec 19, 2019 53.99 54.14 53.85 54.11 2,518 +0.16(+0.29%)
Dec 18, 2019 53.87 54.07 53.67 53.95 6,064 -0.09(-0.16%)
Dec 17, 2019 54.12 54.14 53.96 54.04 5,769 -0.04(-0.07%)
Dec 16, 2019 54.21 54.30 54.08 54.08 8,062 -0.13(-0.24%)
Dec 13, 2019 54.11 54.36 54.09 54.21 8,353 +0.12(+0.22%)
Dec 12, 2019 54.25 54.25 54.01 54.08 2,760 -0.10(-0.18%)
Dec 11, 2019 54.00 54.22 54.00 54.18 5,011 +0.28(+0.52%)
Dec 10, 2019 54.15 54.15 53.88 53.90 1,744 -0.16(-0.29%)
Dec 09, 2019 53.97 54.06 53.97 54.06 715 +0.12(+0.22%)
Dec 06, 2019 53.90 54.14 53.82 53.94 8,888 +0.24(+0.45%)
Dec 05, 2019 53.93 53.93 53.62 53.70 1,436 -0.13(-0.24%)
Dec 04, 2019 54.04 54.04 53.79 53.83 4,813 +0.23(+0.43%)
Dec 03, 2019 53.67 53.67 53.30 53.60 11,961 -0.45(-0.84%)
Dec 02, 2019 54.39 54.39 53.87 54.06 46,487 -0.84(-1.53%)
Nov 29, 2019 54.95 55.08 54.77 54.90 2,141 +0.13(+0.24%)
Nov 27, 2019 54.71 54.96 54.47 54.77 5,782 +0.44(+0.81%)
Nov 26, 2019 54.65 54.65 54.12 54.32 4,884 -0.05(-0.09%)
Nov 25, 2019 54.19 54.45 54.19 54.37 6,212 +0.56(+1.04%)
Nov 22, 2019 53.80 53.84 53.68 53.81 3,212 +0.13(+0.24%)
Nov 21, 2019 53.83 53.83 53.68 53.68 5,574 -0.23(-0.42%)
Nov 20, 2019 53.86 53.99 53.67 53.91 3,314 -0.34(-0.63%)
Nov 19, 2019 54.30 54.30 54.16 54.25 6,279 -0.07(-0.12%)
Nov 18, 2019 54.25 54.32 54.10 54.32 9,857 +0.09(+0.17%)
Nov 15, 2019 53.85 54.25 53.85 54.22 17,241 +0.66(+1.23%)
Nov 14, 2019 53.67 53.72 53.56 53.57 3,552 -0.03(-0.06%)
Nov 13, 2019 53.60 53.72 53.44 53.60 18,760 +0.07(+0.14%)
Nov 12, 2019 53.24 53.57 53.23 53.52 8,582 +0.25(+0.46%)
Nov 11, 2019 53.26 53.29 53.06 53.28 1,965 -0.25(-0.46%)
Nov 08, 2019 53.23 53.53 53.23 53.53 1,392 +0.44(+0.82%)
Nov 07, 2019 53.39 53.39 52.91 53.09 2,744 +0.05(+0.10%)
Nov 06, 2019 53.03 53.08 52.94 53.04 18,338 +0.05(+0.09%)
Nov 05, 2019 53.11 53.11 52.91 52.99 6,777 +0.04(+0.07%)
Nov 04, 2019 52.79 52.97 52.79 52.95 3,519 +0.33(+0.62%)
Nov 01, 2019 52.48 52.73 52.48 52.63 8,674 +0.47(+0.90%)
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%)
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.