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 (%)
May 29, 2015 44.91 44.91 44.59 44.72 52,603 -0.19(-0.42%)
May 28, 2015 44.79 44.98 44.55 44.91 31,915 -0.17(-0.39%)
May 27, 2015 44.75 45.10 44.70 45.08 41,885 +0.27(+0.60%)
May 26, 2015 45.18 45.18 44.62 44.81 42,166 -0.82(-1.79%)
May 22, 2015 45.75 45.63 45.63 45.63 22,364 -0.16(-0.36%)
May 21, 2015 45.64 46.04 45.64 45.79 22,474 +0.12(+0.27%)
May 20, 2015 45.55 45.67 45.41 45.67 16,690 +0.20(+0.44%)
May 19, 2015 45.71 45.83 45.41 45.47 24,008 -0.07(-0.16%)
May 18, 2015 45.31 45.76 45.31 45.54 7,760 +0.47(+1.04%)
May 15, 2015 44.93 45.48 44.93 45.07 17,256 -0.23(-0.52%)
May 14, 2015 45.01 45.48 45.00 45.31 21,910 +0.33(+0.73%)
May 13, 2015 45.06 45.19 44.98 44.98 24,595 +0.37(+0.84%)
May 12, 2015 44.71 44.97 44.46 44.60 26,366 -0.39(-0.87%)
May 11, 2015 44.92 45.12 44.81 44.99 7,835 +0.11(+0.25%)
May 08, 2015 44.61 45.01 44.61 44.88 7,185 +0.34(+0.76%)
May 07, 2015 44.46 44.68 44.32 44.54 22,919 -0.05(-0.12%)
May 06, 2015 44.94 44.94 44.44 44.59 19,612 -0.17(-0.39%)
May 05, 2015 44.92 45.00 44.56 44.77 112,763 -0.20(-0.44%)
May 04, 2015 45.16 45.18 44.89 44.97 32,217 -0.26(-0.58%)
May 01, 2015 44.82 45.39 44.82 45.23 34,159 +0.42(+0.93%)
Apr 30, 2015 45.39 45.86 44.77 44.81 11,255 -0.30(-0.67%)
Apr 29, 2015 45.79 45.79 44.83 45.12 15,127 -0.50(-1.10%)
Apr 28, 2015 45.50 46.14 45.18 45.62 23,146 +0.15(+0.32%)
Apr 27, 2015 45.91 46.92 45.36 45.47 22,301 -0.50(-1.09%)
Apr 24, 2015 47.10 47.10 45.64 45.97 67,108 +0.26(+0.57%)
Apr 23, 2015 45.51 45.76 45.44 45.71 26,089 +0.16(+0.36%)
Apr 22, 2015 46.13 46.14 45.22 45.55 13,899 +0.01(+0.02%)
Apr 21, 2015 45.44 45.62 45.31 45.54 62,523 -0.10(-0.23%)
Apr 20, 2015 45.17 45.67 45.17 45.64 116,205 +0.10(+0.21%)
Apr 17, 2015 45.07 45.77 45.05 45.55 148,023 +0.16(+0.34%)
Apr 16, 2015 45.51 45.78 45.11 45.39 398,854 +0.12(+0.27%)
Apr 15, 2015 45.38 45.38 45.11 45.27 10,897 -0.03(-0.06%)
Apr 14, 2015 45.30 45.68 45.23 45.30 9,484 +0.18(+0.40%)
Apr 13, 2015 44.57 45.26 44.53 45.12 30,786 -0.43(-0.93%)
Apr 10, 2015 46.10 46.10 45.31 45.54 38,688 -0.43(-0.92%)
Apr 09, 2015 45.96 46.35 45.73 45.97 41,366 +0.13(+0.28%)
Apr 08, 2015 45.62 45.88 45.26 45.84 45,263 +0.27(+0.59%)
Apr 07, 2015 45.61 45.85 45.51 45.57 18,809 -0.18(-0.40%)
Apr 06, 2015 45.28 45.90 45.27 45.75 103,365 +0.86(+1.91%)
Apr 02, 2015 44.79 44.89 44.89 44.89 57,064 +0.36(+0.82%)
Apr 01, 2015 44.30 44.57 44.07 44.53 40,660 +0.64(+1.46%)
Mar 31, 2015 44.00 44.22 43.74 43.88 16,996 -0.23(-0.53%)
Mar 30, 2015 43.82 44.45 43.81 44.12 52,974 +0.66(+1.52%)
Mar 27, 2015 43.74 43.80 43.40 43.46 13,209 -0.25(-0.58%)
Mar 26, 2015 43.80 43.87 43.64 43.71 59,415 -0.10(-0.22%)
Mar 25, 2015 44.14 44.24 43.77 43.81 24,838 -0.38(-0.86%)
Mar 24, 2015 44.05 44.25 43.97 44.19 122,102 +0.31(+0.71%)
Mar 23, 2015 43.17 43.92 43.09 43.87 26,058 +1.01(+2.35%)
Mar 20, 2015 42.54 42.89 42.51 42.87 18,688 +0.34(+0.80%)
Mar 19, 2015 42.97 43.15 42.44 42.53 129,879 +0.28(+0.66%)
Mar 18, 2015 41.99 42.50 41.88 42.25 488,700 +0.12(+0.29%)
Mar 17, 2015 42.01 42.28 41.85 42.13 24,716 +0.08(+0.19%)
Mar 16, 2015 41.98 42.18 41.79 42.05 28,459 -0.03(-0.08%)
Mar 13, 2015 42.00 42.11 41.85 42.09 34,131 -0.21(-0.49%)
Mar 12, 2015 41.70 42.31 41.70 42.30 7,340 +0.69(+1.65%)
Mar 11, 2015 41.44 41.90 41.44 41.61 14,628 +0.67(+1.63%)
Mar 10, 2015 41.36 41.36 40.93 40.94 26,321 -0.95(-2.26%)
Mar 09, 2015 41.64 42.01 41.52 41.89 16,543 +0.66(+1.60%)
Mar 06, 2015 41.35 41.57 41.11 41.23 34,187 -0.50(-1.21%)
Mar 05, 2015 41.95 42.11 41.69 41.73 41,128 -0.06(-0.15%)
Mar 04, 2015 41.82 41.84 41.48 41.79 5,460 +0.04(+0.09%)
Mar 03, 2015 41.78 41.86 41.59 41.75 66,602 -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.