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 31, 2022 62.59 63.24 62.35 62.92 87,570 +0.14(+0.23%)
May 27, 2022 61.81 62.83 61.77 62.77 10,709 +1.00(+1.62%)
May 26, 2022 60.46 61.85 60.46 61.77 9,944 +1.24(+2.05%)
May 25, 2022 59.73 60.70 59.73 60.53 11,799 -0.59(-0.96%)
May 24, 2022 60.92 61.12 60.34 61.12 16,060 -1.42(-2.26%)
May 23, 2022 62.18 62.53 61.94 62.53 6,048 +1.41(+2.30%)
May 20, 2022 61.90 61.90 59.99 61.13 13,558 -0.03(-0.05%)
May 19, 2022 60.75 61.46 60.54 61.16 12,977 -0.05(-0.08%)
May 18, 2022 62.71 62.71 60.92 61.20 22,747 -2.18(-3.43%)
May 17, 2022 63.00 63.39 62.77 63.38 17,194 +2.18(+3.56%)
May 16, 2022 61.09 61.65 61.09 61.20 17,359 -0.19(-0.32%)
May 13, 2022 60.51 61.57 60.51 61.40 14,552 +1.99(+3.36%)
May 12, 2022 58.87 59.94 58.43 59.40 39,843 +0.31(+0.52%)
May 11, 2022 59.80 60.43 58.87 59.10 7,542 -0.52(-0.87%)
May 10, 2022 59.68 60.05 58.99 59.62 106,886 +0.31(+0.52%)
May 09, 2022 60.37 60.37 58.90 59.31 50,256 -3.24(-5.19%)
May 06, 2022 62.65 62.65 61.46 62.55 12,840 -0.24(-0.38%)
May 05, 2022 64.35 64.35 62.41 62.79 21,795 -2.43(-3.72%)
May 04, 2022 64.06 65.37 63.31 65.22 40,240 +0.47(+0.73%)
May 03, 2022 64.41 64.78 64.21 64.75 34,069 -0.09(-0.13%)
May 02, 2022 64.19 64.88 63.86 64.83 51,775 -1.73(-2.60%)
Apr 29, 2022 67.84 68.18 66.44 66.57 37,824 -1.58(-2.32%)
Apr 28, 2022 67.40 68.35 67.05 68.15 22,866 +1.24(+1.86%)
Apr 27, 2022 66.65 67.21 66.65 66.90 50,119 -0.48(-0.71%)
Apr 26, 2022 68.42 68.42 67.38 67.38 10,749 -1.69(-2.45%)
Apr 25, 2022 68.34 69.19 68.17 69.08 17,932 +0.59(+0.86%)
Apr 22, 2022 69.32 69.50 68.37 68.49 54,068 -1.14(-1.63%)
Apr 21, 2022 71.39 71.42 69.55 69.63 40,724 -1.65(-2.31%)
Apr 20, 2022 71.85 72.11 71.10 71.27 30,716 -0.36(-0.50%)
Apr 19, 2022 70.37 71.63 70.36 71.63 18,071 +1.57(+2.24%)
Apr 18, 2022 70.54 70.62 69.90 70.06 40,525 -0.25(-0.36%)
Apr 14, 2022 70.94 70.94 70.31 70.31 11,264 -0.63(-0.89%)
Apr 13, 2022 70.26 71.07 70.12 70.94 233,746 +0.43(+0.61%)
Apr 12, 2022 71.03 71.43 70.28 70.51 52,454 +0.12(+0.16%)
Apr 11, 2022 70.52 70.95 70.20 70.40 102,205 -0.61(-0.85%)
Apr 08, 2022 71.31 71.52 71.00 71.00 81,110 -0.42(-0.59%)
Apr 07, 2022 70.75 71.56 70.75 71.43 69,476 +0.43(+0.61%)
Apr 06, 2022 71.78 71.78 70.53 71.00 153,144 -1.37(-1.89%)
Apr 05, 2022 73.33 73.50 72.15 72.36 95,704 -0.59(-0.81%)
Apr 04, 2022 72.07 72.95 72.07 72.95 15,732 +1.31(+1.83%)
Apr 01, 2022 71.73 71.83 71.26 71.64 172,055 +0.19(+0.27%)
Mar 31, 2022 72.11 72.11 71.42 71.45 6,166 -1.02(-1.41%)
Mar 30, 2022 72.53 72.87 72.25 72.47 15,419 -0.06(-0.08%)
Mar 29, 2022 71.73 72.80 71.73 72.53 6,714 +1.29(+1.81%)
Mar 28, 2022 71.10 71.34 70.75 71.24 6,298 -0.52(-0.72%)
Mar 25, 2022 72.09 72.13 71.62 71.76 8,322 +0.08(+0.11%)
Mar 24, 2022 71.31 71.71 71.05 71.68 19,391 +0.65(+0.92%)
Mar 23, 2022 70.86 71.56 70.86 71.02 3,480 -0.37(-0.52%)
Mar 22, 2022 70.61 71.58 70.61 71.40 35,278 +0.97(+1.38%)
Mar 21, 2022 70.18 70.80 69.87 70.43 17,298 +0.34(+0.48%)
Mar 18, 2022 69.22 70.09 69.21 70.09 27,089 +0.84(+1.21%)
Mar 17, 2022 68.38 69.31 68.28 69.25 27,000 +0.78(+1.14%)
Mar 16, 2022 67.38 68.51 67.32 68.47 5,874 +1.76(+2.64%)
Mar 15, 2022 65.78 66.71 65.60 66.71 28,099 +1.44(+2.21%)
Mar 14, 2022 66.34 66.34 65.07 65.27 5,483 -1.37(-2.05%)
Mar 11, 2022 68.16 68.16 66.47 66.63 5,913 -1.23(-1.82%)
Mar 10, 2022 67.38 67.87 67.05 67.87 7,320 -0.29(-0.42%)
Mar 09, 2022 67.57 68.62 67.57 68.16 83,696 +2.01(+3.04%)
Mar 08, 2022 65.79 67.18 65.53 66.14 28,378 -0.53(-0.79%)
Mar 07, 2022 67.97 67.97 66.29 66.67 22,100 -1.42(-2.08%)
Mar 04, 2022 68.80 68.84 67.83 68.09 47,059 -1.09(-1.58%)
Mar 03, 2022 70.14 70.14 69.12 69.18 10,299 -1.64(-2.32%)
Mar 02, 2022 69.97 71.03 69.81 70.82 77,126 +1.13(+1.62%)
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.