Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

68.33 -0.67 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.88 53.16 52.81 52.89 8,072 +0.07(+0.13%)
Jun 29, 2023 52.51 52.89 52.41 52.82 9,805 -0.01(-0.03%)
Jun 28, 2023 52.58 52.94 52.58 52.83 4,370 -0.58(-1.08%)
Jun 27, 2023 52.88 53.41 52.22 53.41 44,704 +0.16(+0.29%)
Jun 26, 2023 53.47 53.47 53.09 53.26 3,635 -0.62(-1.15%)
Jun 23, 2023 54.01 54.01 53.88 53.88 1,942 -0.41(-0.75%)
Jun 22, 2023 54.13 54.34 54.05 54.28 4,544 -0.15(-0.27%)
Jun 21, 2023 54.57 54.57 54.22 54.43 3,521 -0.49(-0.90%)
Jun 20, 2023 55.33 55.56 54.92 54.92 5,338 -1.21(-2.15%)
Jun 16, 2023 56.40 56.45 56.02 56.13 1,623 -0.18(-0.33%)
Jun 15, 2023 55.85 56.54 55.85 56.31 6,350 +3.14(+5.90%)
May 08, 2023 53.07 53.18 53.04 53.18 5,455 +0.04(+0.07%)
May 05, 2023 52.95 53.14 52.90 53.14 1,628 +0.76(+1.45%)
May 04, 2023 52.55 52.55 52.29 52.38 5,115 -0.30(-0.57%)
May 03, 2023 52.77 52.91 52.67 52.68 4,891 +0.13(+0.24%)
May 02, 2023 52.94 52.94 52.43 52.55 8,801 -0.37(-0.69%)
May 01, 2023 52.84 52.92 52.84 52.92 1,907 +0.02(+0.05%)
Apr 28, 2023 52.53 52.89 52.50 52.89 4,029 +0.37(+0.70%)
Apr 27, 2023 52.16 52.60 52.03 52.53 3,592 +1.35(+2.64%)
Apr 26, 2023 51.31 51.54 51.17 51.17 3,967 -0.16(-0.31%)
Apr 25, 2023 52.06 52.06 51.24 51.33 5,247 -1.35(-2.57%)
Apr 24, 2023 52.37 52.69 51.87 52.69 12,829 +1.00(+1.93%)
Apr 21, 2023 51.60 51.82 51.44 51.69 8,019 +0.02(+0.03%)
Apr 20, 2023 51.70 51.89 51.31 51.67 18,774 -0.48(-0.91%)
Apr 19, 2023 52.28 52.28 51.98 52.15 12,958 -0.43(-0.82%)
Apr 18, 2023 52.49 52.64 52.45 52.58 12,644 +0.13(+0.24%)
Apr 17, 2023 52.39 52.45 52.06 52.45 14,398 +0.26(+0.51%)
Apr 14, 2023 52.23 52.55 51.74 52.19 60,100 -0.35(-0.66%)
Apr 13, 2023 52.40 52.83 52.39 52.54 117,685 -0.22(-0.42%)
Apr 12, 2023 52.93 53.08 52.69 52.76 5,316 -0.25(-0.47%)
Apr 11, 2023 52.76 53.24 52.57 53.01 6,949 +0.15(+0.28%)
Apr 10, 2023 52.70 52.86 52.45 52.86 15,341 -0.01(-0.01%)
Apr 06, 2023 52.85 53.21 52.70 52.86 30,362 -0.28(-0.52%)
Apr 05, 2023 53.71 53.71 52.92 53.14 1,952 -0.33(-0.61%)
Apr 04, 2023 53.61 53.80 53.46 53.47 5,356 -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.