Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

57.57 -0.29 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 58.04 58.10 57.57 57.57 21,918 -0.29(-0.50%)
Apr 18, 2024 58.40 58.73 57.86 57.86 12,363 +0.11(+0.19%)
Apr 17, 2024 58.75 58.75 57.53 57.75 12,588 -0.80(-1.37%)
Apr 16, 2024 58.60 59.00 58.20 58.55 36,074 -0.13(-0.22%)
Apr 15, 2024 59.99 59.99 58.22 58.68 49,124 -0.05(-0.09%)
Apr 12, 2024 59.33 59.41 58.33 58.73 163,928 -1.65(-2.73%)
Apr 11, 2024 60.30 60.52 59.78 60.38 374,952 -0.50(-0.81%)
Apr 10, 2024 61.17 61.17 60.66 60.88 13,029 -1.24(-2.00%)
Apr 09, 2024 62.35 62.35 61.85 62.12 3,549 -0.46(-0.74%)
Apr 08, 2024 62.67 62.79 62.30 62.58 28,689 +2.40(+3.99%)
Apr 05, 2024 60.39 60.78 59.90 60.18 42,466 +0.21(+0.35%)
Apr 04, 2024 61.77 62.28 59.59 59.97 94,054 -2.48(-3.98%)
Apr 03, 2024 61.88 62.74 61.74 62.45 12,138 +0.09(+0.14%)
Apr 02, 2024 62.72 62.72 62.16 62.37 21,741 -1.05(-1.65%)
Apr 01, 2024 63.94 63.94 63.21 63.42 35,806 -0.35(-0.55%)
Mar 28, 2024 63.58 63.84 63.58 63.77 6,639 +0.04(+0.06%)
Mar 27, 2024 64.03 64.03 63.55 63.73 5,642 -0.25(-0.39%)
Mar 26, 2024 63.96 64.27 63.79 63.98 13,491 -0.04(-0.07%)
Mar 25, 2024 64.00 64.35 64.00 64.02 4,686 +0.08(+0.13%)
Mar 22, 2024 64.13 64.21 63.73 63.94 3,432 -0.43(-0.67%)
Mar 21, 2024 64.54 64.93 64.37 64.37 5,878 +0.75(+1.18%)
Mar 20, 2024 62.60 63.78 62.60 63.62 14,888 +1.02(+1.63%)
Mar 19, 2024 62.34 62.79 61.84 62.60 14,770 +0.48(+0.77%)
Mar 18, 2024 62.14 62.27 61.85 62.12 43,740 +1.39(+2.29%)
Mar 15, 2024 61.41 61.51 60.55 60.73 125,644 -0.78(-1.27%)
Mar 14, 2024 62.20 62.32 61.32 61.51 32,974 -0.90(-1.44%)
Mar 13, 2024 62.00 62.55 61.74 62.41 452,263 +0.30(+0.48%)
Mar 12, 2024 61.55 62.35 61.25 62.11 150,429 +0.11(+0.18%)
Mar 11, 2024 62.18 62.20 61.73 62.00 23,042 -0.84(-1.34%)
Mar 08, 2024 63.30 63.72 62.78 62.84 4,938 -0.44(-0.70%)
Mar 07, 2024 63.00 63.37 62.80 63.28 16,941 +0.06(+0.09%)
Mar 06, 2024 63.49 63.66 63.16 63.22 8,226 +0.40(+0.63%)
Mar 05, 2024 63.17 63.17 62.66 62.82 6,209 -0.97(-1.51%)
Mar 04, 2024 63.92 64.23 62.00 63.79 16,235 -0.57(-0.89%)
Mar 01, 2024 63.88 64.42 63.71 64.36 111,047 +0.63(+1.00%)
Feb 29, 2024 63.84 64.08 63.37 63.73 34,093 +0.72(+1.15%)
Feb 28, 2024 62.83 63.06 62.80 63.01 2,382 -0.23(-0.37%)
Feb 27, 2024 62.60 63.24 62.54 63.24 5,471 +1.04(+1.67%)
Feb 26, 2024 62.18 62.44 62.18 62.20 8,100 +0.68(+1.11%)
Feb 23, 2024 61.45 61.63 61.15 61.52 10,234 +0.00(+0.00%)
Feb 22, 2024 61.14 61.62 61.14 61.52 4,365 +1.37(+2.28%)
Feb 21, 2024 60.39 60.42 59.69 60.15 38,896 -0.66(-1.09%)
Feb 20, 2024 61.62 61.62 60.65 60.81 11,380 -0.50(-0.82%)
Feb 16, 2024 61.13 61.61 60.90 61.31 7,603 -0.17(-0.28%)
Feb 15, 2024 61.20 61.53 60.75 61.48 32,835 +0.98(+1.62%)
Feb 14, 2024 60.13 60.52 59.91 60.50 4,785 +0.68(+1.14%)
Feb 13, 2024 60.23 60.23 59.69 59.82 7,474 -0.37(-0.62%)
Feb 12, 2024 59.89 60.45 59.89 60.19 23,895 +0.11(+0.17%)
Feb 09, 2024 59.58 60.26 59.41 60.09 7,516 +0.91(+1.54%)
Feb 08, 2024 59.39 59.47 58.80 59.18 14,392 -0.47(-0.79%)
Feb 07, 2024 59.63 59.75 59.62 59.65 3,845 +0.19(+0.32%)
Feb 06, 2024 59.14 59.50 59.06 59.46 13,019 +0.95(+1.62%)
Feb 05, 2024 58.46 58.68 58.33 58.51 21,919 -0.42(-0.71%)
Feb 02, 2024 58.52 59.28 58.50 58.93 49,153 +0.03(+0.05%)
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.