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 (%)
Aug 31, 2023 54.32 54.50 54.29 54.39 13,160 +0.05(+0.09%)
Aug 30, 2023 54.39 54.51 54.22 54.34 23,811 +0.18(+0.33%)
Aug 29, 2023 53.36 54.31 53.25 54.16 74,816 +0.22(+0.40%)
Aug 28, 2023 54.10 54.13 53.88 53.94 24,588 +0.25(+0.46%)
Aug 25, 2023 53.73 53.91 53.22 53.70 11,027 +0.11(+0.20%)
Aug 24, 2023 54.35 54.35 53.43 53.59 85,795 -1.01(-1.84%)
Aug 23, 2023 54.09 54.68 54.09 54.60 55,041 +0.67(+1.24%)
Aug 22, 2023 54.03 54.26 53.82 53.93 345,811 +0.09(+0.16%)
Aug 21, 2023 53.48 53.98 53.34 53.84 100,434 +0.68(+1.28%)
Aug 18, 2023 53.25 53.40 52.72 53.16 139,374 -0.40(-0.76%)
Aug 17, 2023 54.04 54.04 53.36 53.56 56,344 -0.63(-1.17%)
Aug 16, 2023 54.64 54.70 54.19 54.19 64,023 -0.59(-1.08%)
Aug 15, 2023 55.14 55.14 54.73 54.78 77,072 -0.25(-0.45%)
Aug 14, 2023 54.90 55.29 54.69 55.03 106,506 -0.40(-0.73%)
Aug 11, 2023 55.66 55.90 55.38 55.44 35,968 -0.46(-0.83%)
Aug 10, 2023 56.11 56.11 55.77 55.90 11,292 +0.11(+0.20%)
Aug 09, 2023 56.22 56.26 55.51 55.79 55,324 +0.17(+0.31%)
Aug 08, 2023 55.57 55.61 54.96 55.61 76,565 -0.80(-1.42%)
Aug 07, 2023 56.33 56.42 55.91 56.41 46,634 +0.59(+1.06%)
Aug 04, 2023 56.44 56.44 55.58 55.82 45,773 -0.10(-0.18%)
Aug 03, 2023 55.59 56.09 55.52 55.92 50,160 +0.28(+0.50%)
Aug 02, 2023 56.23 56.24 55.54 55.64 22,691 -1.16(-2.05%)
Aug 01, 2023 56.17 56.87 56.17 56.81 81,446 +0.39(+0.70%)
Jul 31, 2023 56.00 56.59 55.98 56.41 43,935 +0.90(+1.62%)
Jul 28, 2023 55.20 55.78 55.14 55.51 46,480 +0.72(+1.32%)
Jul 27, 2023 55.37 55.59 54.65 54.79 87,805 -0.71(-1.28%)
Jul 26, 2023 54.95 55.74 54.80 55.50 174,211 +1.09(+2.00%)
Jul 25, 2023 53.76 54.63 53.32 54.42 337,593 -1.44(-2.58%)
Jul 24, 2023 55.90 56.07 55.42 55.86 15,571 -0.74(-1.31%)
Jul 21, 2023 56.99 57.17 56.60 56.60 18,007 -0.31(-0.54%)
Jul 20, 2023 57.78 57.78 56.84 56.91 4,939 -1.25(-2.15%)
Jul 19, 2023 57.94 58.43 57.89 58.16 6,317 +1.43(+2.52%)
Jul 18, 2023 56.05 56.98 56.05 56.73 11,283 +1.38(+2.50%)
Jul 17, 2023 54.98 55.43 54.98 55.35 4,115 -0.11(-0.20%)
Jul 14, 2023 55.57 55.75 55.31 55.46 24,208 -0.10(-0.17%)
Jul 13, 2023 55.39 55.61 55.31 55.55 4,325 +0.84(+1.54%)
Jul 12, 2023 54.67 54.77 54.43 54.71 3,785 +1.16(+2.18%)
Jul 11, 2023 52.94 53.55 52.94 53.55 4,818 +0.93(+1.78%)
Jul 10, 2023 52.25 52.73 52.14 52.62 3,386 -0.30(-0.57%)
Jul 07, 2023 52.50 53.30 52.50 52.92 5,816 +0.31(+0.58%)
Jul 06, 2023 52.58 52.73 52.17 52.61 8,041 -0.40(-0.76%)
Jul 05, 2023 53.28 53.28 52.93 53.02 344,745 +0.07(+0.13%)
Jul 03, 2023 52.85 52.96 52.85 52.95 1,580 +0.06(+0.11%)
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 +1.13(+2.04%)
Jun 14, 2023 54.99 55.46 54.93 55.19 8,100 -0.27(-0.48%)
Jun 13, 2023 55.40 55.77 55.33 55.46 471,331 +0.41(+0.75%)
Jun 12, 2023 54.71 55.04 54.55 55.04 48,626 +1.00(+1.84%)
Jun 09, 2023 54.10 54.29 54.04 54.04 15,008 +0.47(+0.87%)
Jun 08, 2023 53.30 53.66 53.26 53.58 2,277 +0.42(+0.79%)
Jun 07, 2023 53.30 53.60 52.85 53.16 4,596 +0.83(+1.59%)
Jun 06, 2023 51.67 52.38 51.67 52.32 4,904 +0.61(+1.19%)
Jun 05, 2023 51.64 51.83 51.58 51.71 4,003 +0.63(+1.23%)
Jun 02, 2023 51.03 51.47 51.00 51.08 3,706 +0.27(+0.53%)
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.