Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.00 -0.19 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.19 48.19 47.91 47.98 41,619 -0.01(-0.02%)
May 30, 2018 47.97 48.12 47.97 47.99 6,308 +0.56(+1.19%)
May 29, 2018 48.07 48.07 47.29 47.42 11,199 -1.06(-2.19%)
May 25, 2018 48.48 48.48 48.48 0 +0.34(+0.71%)
May 24, 2018 47.85 48.14 47.79 48.14 3,209 +0.35(+0.73%)
May 23, 2018 47.57 47.87 47.57 47.79 19,474 +0.00(+0.00%)
May 22, 2018 48.02 48.02 47.79 47.79 5,505 -0.10(-0.21%)
May 21, 2018 47.98 48.02 47.81 47.89 8,522 +0.54(+1.13%)
May 18, 2018 47.40 47.47 47.36 47.36 4,394 +0.00(+0.00%)
May 17, 2018 47.42 47.51 47.25 47.36 5,645 +0.13(+0.27%)
May 16, 2018 47.25 47.31 47.01 47.23 8,558 +0.66(+1.41%)
May 15, 2018 46.79 46.79 46.51 46.57 5,043 -0.24(-0.51%)
May 14, 2018 46.85 47.10 46.81 46.81 3,812 +0.33(+0.72%)
May 11, 2018 46.63 46.91 46.39 46.48 5,973 -0.16(-0.34%)
May 10, 2018 46.40 46.64 46.40 46.64 3,975 +0.26(+0.56%)
May 09, 2018 46.13 46.54 46.11 46.38 4,580 +0.40(+0.86%)
May 08, 2018 45.85 46.04 45.76 45.98 6,972 +0.07(+0.16%)
May 07, 2018 45.71 46.10 45.71 45.91 2,565 +0.23(+0.51%)
May 04, 2018 45.24 45.70 45.24 45.68 2,896 +0.27(+0.59%)
May 03, 2018 45.73 45.87 45.35 45.41 4,200 -0.05(-0.10%)
May 02, 2018 45.72 45.81 45.44 45.46 65,556 -0.23(-0.51%)
May 01, 2018 45.23 45.77 45.20 45.69 6,879 +0.44(+0.98%)
Apr 30, 2018 45.38 45.58 45.19 45.24 4,642 -0.44(-0.97%)
Apr 27, 2018 45.67 45.87 45.58 45.69 1,745 +0.06(+0.12%)
Apr 26, 2018 45.38 45.83 45.33 45.63 4,971 +0.27(+0.59%)
Apr 25, 2018 45.48 45.48 45.14 45.36 54,952 -0.51(-1.11%)
Apr 24, 2018 46.50 46.75 45.87 45.87 4,691 -0.66(-1.43%)
Apr 23, 2018 46.66 46.66 46.42 46.54 8,990 -0.02(-0.05%)
Apr 20, 2018 46.72 46.72 46.45 46.56 7,249 -0.14(-0.31%)
Apr 19, 2018 47.11 47.11 46.56 46.70 3,389 -0.57(-1.21%)
Apr 18, 2018 47.24 47.28 47.10 47.27 4,651 +0.18(+0.39%)
Apr 17, 2018 47.02 47.17 47.02 47.09 5,469 +0.08(+0.18%)
Apr 16, 2018 46.94 47.01 46.82 47.01 18,028 +0.65(+1.39%)
Apr 13, 2018 46.80 46.80 46.35 46.36 7,800 -0.23(-0.50%)
Apr 12, 2018 46.64 46.65 46.55 46.59 6,309 +0.56(+1.22%)
Apr 11, 2018 45.79 46.22 45.79 46.03 27,177 -0.23(-0.50%)
Apr 10, 2018 45.99 46.32 45.99 46.26 14,077 +1.10(+2.43%)
Apr 09, 2018 45.08 45.44 45.03 45.16 6,241 +0.79(+1.79%)
Apr 06, 2018 44.89 44.92 44.12 44.37 3,755 -0.79(-1.76%)
Apr 05, 2018 44.97 45.20 44.82 45.16 11,206 +0.04(+0.08%)
Apr 04, 2018 44.12 45.12 43.93 45.12 8,386 -0.15(-0.33%)
Apr 03, 2018 45.39 45.39 44.98 45.27 3,654 +0.28(+0.62%)
Apr 02, 2018 45.35 45.35 44.70 44.99 9,251 -0.74(-1.63%)
Mar 29, 2018 45.74 45.74 45.74 0 +0.30(+0.65%)
Mar 28, 2018 45.67 45.67 45.25 45.44 6,701 -0.27(-0.59%)
Mar 27, 2018 46.39 46.48 45.66 45.71 14,971 -0.33(-0.72%)
Mar 26, 2018 46.01 46.26 45.54 46.04 26,612 -0.23(-0.51%)
Mar 23, 2018 46.52 46.77 46.08 46.28 6,368 -0.36(-0.77%)
Mar 22, 2018 47.05 47.25 46.61 46.64 6,735 -1.18(-2.47%)
Mar 21, 2018 47.46 47.87 47.46 47.82 1,361 +0.25(+0.53%)
Mar 20, 2018 47.59 47.61 47.50 47.57 3,248 +0.10(+0.20%)
Mar 19, 2018 48.05 48.24 47.34 47.47 22,544 -0.69(-1.44%)
Mar 16, 2018 48.16 48.48 47.99 48.16 17,817 -0.08(-0.17%)
Mar 15, 2018 48.34 48.67 48.06 48.24 4,631 -0.18(-0.36%)
Mar 14, 2018 48.96 48.96 48.36 48.42 17,868 -0.21(-0.44%)
Mar 13, 2018 48.77 48.97 48.51 48.63 50,850 -0.01(-0.02%)
Mar 12, 2018 48.47 48.72 48.47 48.64 16,252 +0.27(+0.55%)
Mar 09, 2018 48.15 48.50 48.13 48.37 10,672 +0.53(+1.10%)
Mar 08, 2018 47.88 47.89 47.79 47.85 4,932 +0.04(+0.08%)
Mar 07, 2018 47.88 47.51 47.81 6,999 +0.03(+0.06%)
Mar 06, 2018 47.68 47.83 47.62 47.78 5,622 -0.07(-0.14%)
Mar 05, 2018 47.40 47.88 47.39 47.85 7,837 +0.32(+0.68%)
Mar 02, 2018 47.22 47.80 47.03 47.52 623,582 +0.34(+0.72%)
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.