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 (%)
May 29, 2020 50.08 50.39 49.79 50.20 4,208 +0.28(+0.55%)
May 28, 2020 50.17 50.45 49.92 49.92 6,400 -0.12(-0.25%)
May 27, 2020 49.91 50.10 49.08 50.04 15,244 +0.39(+0.78%)
May 26, 2020 50.28 50.28 49.66 49.66 7,931 +0.64(+1.30%)
May 22, 2020 48.64 49.02 48.64 49.02 6,101 +0.23(+0.47%)
May 21, 2020 49.12 49.12 48.62 48.79 7,107 -0.37(-0.74%)
May 20, 2020 49.08 49.24 48.96 49.15 1,567 +0.95(+1.96%)
May 19, 2020 48.61 48.64 48.21 48.21 5,501 -0.12(-0.26%)
May 18, 2020 48.12 48.47 47.95 48.33 4,368 +1.43(+3.04%)
May 15, 2020 46.28 46.91 46.28 46.91 8,732 +0.50(+1.09%)
May 14, 2020 45.90 46.45 45.33 46.40 54,280 -0.44(-0.93%)
May 13, 2020 48.07 48.07 46.67 46.84 10,484 -1.28(-2.66%)
May 12, 2020 48.87 48.87 48.12 48.12 1,912 -1.26(-2.55%)
May 11, 2020 48.51 49.38 48.51 49.38 5,389 +0.62(+1.27%)
May 08, 2020 48.84 48.84 48.49 48.76 8,206 +0.29(+0.61%)
May 07, 2020 48.39 48.82 48.24 48.47 5,187 +1.05(+2.20%)
May 06, 2020 46.92 47.42 46.92 47.42 4,649 +0.38(+0.81%)
May 05, 2020 46.90 47.16 46.84 47.04 3,599 +1.16(+2.52%)
May 04, 2020 45.71 45.95 45.71 45.88 13,629 -0.40(-0.87%)
May 01, 2020 47.22 47.22 46.08 46.29 5,891 -1.62(-3.38%)
Apr 30, 2020 48.05 48.16 47.55 47.91 11,949 -0.51(-1.06%)
Apr 29, 2020 48.25 48.79 48.05 48.42 2,920 +1.05(+2.23%)
Apr 28, 2020 48.10 48.10 47.22 47.36 6,886 -0.35(-0.74%)
Apr 27, 2020 46.97 47.99 46.97 47.72 12,147 +1.70(+3.70%)
Apr 24, 2020 45.84 46.30 45.74 46.01 3,261 +0.03(+0.06%)
Apr 23, 2020 45.62 46.07 45.47 45.99 6,682 +0.85(+1.89%)
Apr 22, 2020 45.12 45.30 44.74 45.13 3,186 +1.24(+2.83%)
Apr 21, 2020 44.80 44.87 43.84 43.89 231,590 -1.69(-3.71%)
Apr 20, 2020 45.11 46.38 45.11 45.59 27,911 +0.91(+2.04%)
Apr 17, 2020 44.56 44.67 44.02 44.67 3,997 +0.85(+1.93%)
Apr 16, 2020 43.61 44.08 43.53 43.83 5,654 +0.08(+0.17%)
Apr 15, 2020 43.73 43.98 43.59 43.75 12,498 -0.83(-1.86%)
Apr 14, 2020 44.72 45.14 44.29 44.58 51,744 +0.31(+0.71%)
Apr 13, 2020 44.30 44.50 44.01 44.27 10,978 -0.46(-1.02%)
Apr 09, 2020 44.92 45.23 44.54 44.72 21,777 +0.53(+1.20%)
Apr 08, 2020 43.46 44.52 43.46 44.19 16,311 +1.01(+2.33%)
Apr 07, 2020 43.91 43.93 43.18 43.18 15,436 +0.49(+1.16%)
Apr 06, 2020 41.50 42.85 41.41 42.69 244,668 +1.81(+4.42%)
Apr 03, 2020 41.11 41.11 39.45 40.88 7,048 -0.18(-0.44%)
Apr 02, 2020 40.47 41.19 40.47 41.06 25,724 +0.36(+0.89%)
Apr 01, 2020 41.27 41.36 40.47 40.70 32,972 -1.98(-4.63%)
Mar 31, 2020 42.47 43.52 42.47 42.68 23,276 +0.50(+1.19%)
Mar 30, 2020 41.68 42.35 41.65 42.17 18,184 +0.67(+1.60%)
Mar 27, 2020 40.97 41.65 40.69 41.51 50,394 -0.66(-1.56%)
Mar 26, 2020 40.48 42.19 40.48 42.16 25,021 +1.52(+3.74%)
Mar 25, 2020 39.72 41.22 39.65 40.64 11,262 +0.61(+1.52%)
Mar 24, 2020 39.38 40.63 39.38 40.04 8,979 +3.42(+9.35%)
Mar 23, 2020 37.38 37.38 36.12 36.61 24,240 -1.41(-3.70%)
Mar 20, 2020 39.27 39.54 38.02 38.02 17,148 -0.87(-2.25%)
Mar 19, 2020 36.79 39.30 36.79 38.89 50,780 +2.58(+7.09%)
Mar 18, 2020 35.67 37.40 35.03 36.32 27,588 -1.87(-4.90%)
Mar 17, 2020 36.90 38.52 36.26 38.19 64,261 +1.97(+5.43%)
Mar 16, 2020 37.76 38.51 36.22 36.22 40,442 -5.02(-12.17%)
Mar 13, 2020 40.36 41.33 38.84 41.24 38,821 +2.12(+5.42%)
Mar 12, 2020 39.62 40.73 38.97 39.12 61,963 -3.71(-8.66%)
Mar 11, 2020 43.83 44.25 42.35 42.83 35,205 -2.73(-5.99%)
Mar 10, 2020 45.28 45.56 44.11 45.56 72,829 +1.73(+3.95%)
Mar 09, 2020 44.30 45.61 43.83 43.83 27,581 -5.84(-11.75%)
Mar 06, 2020 49.44 49.86 49.25 49.66 3,997 -0.85(-1.68%)
Mar 05, 2020 50.63 51.15 50.38 50.51 35,807 -2.17(-4.11%)
Mar 04, 2020 52.37 52.90 51.85 52.68 12,476 +0.13(+0.24%)
Mar 03, 2020 53.73 53.73 51.81 52.55 24,856 -0.67(-1.25%)
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.