Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Israel Ishares MSCI ETF (NY: EIS )

61.70 +0.67 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 30, 2002 9.276 9.353 9.200 9.200 4,695 -0.03(-0.33%)
Oct 29, 2002 9.230 9.230 9.230 9.230 0 +0.00(+0.00%)
Oct 28, 2002 9.238 9.238 9.146 9.230 8,478 -0.05(-0.50%)
Oct 25, 2002 9.315 9.315 9.276 9.276 652 +0.04(+0.42%)
Oct 24, 2002 9.315 9.315 9.238 9.238 2,608 -0.02(-0.17%)
Oct 23, 2002 9.238 9.315 9.238 9.253 4,304 +0.02(+0.17%)
Oct 22, 2002 9.238 9.245 9.238 9.238 156,530 -0.08(-0.82%)
Oct 21, 2002 9.338 9.338 9.315 9.315 1,826 +0.01(+0.08%)
Oct 18, 2002 9.238 9.353 9.238 9.307 3,521 +0.11(+1.17%)
Oct 17, 2002 9.238 9.276 9.200 9.200 4,826 +0.08(+0.84%)
Oct 16, 2002 9.200 9.200 9.123 9.123 391 -0.15(-1.65%)
Oct 15, 2002 9.085 9.276 9.085 9.276 39,132 +0.27(+2.98%)
Oct 14, 2002 9.046 9.046 9.008 9.008 404,369 +0.01(+0.09%)
Oct 11, 2002 9.000 9.000 9.000 9.000 652 +0.00(+0.00%)
Oct 10, 2002 8.893 9.000 8.893 9.000 4,043 -0.08(-0.93%)
Oct 09, 2002 8.931 9.085 8.931 9.085 7,826 +0.08(+0.85%)
Oct 08, 2002 9.085 9.154 9.008 9.008 3,652 -0.11(-1.26%)
Oct 07, 2002 9.046 9.161 9.046 9.123 5,869 +0.15(+1.71%)
Oct 04, 2002 9.092 9.161 8.970 8.970 482,634 -0.12(-1.27%)
Oct 03, 2002 8.970 9.123 8.970 9.085 286,972 +0.08(+0.85%)
Oct 02, 2002 8.931 9.046 8.931 9.008 1,304 +0.15(+1.73%)
Oct 01, 2002 8.931 8.970 8.855 8.855 2,739 -0.15(-1.70%)
Sep 30, 2002 9.046 9.046 8.893 9.008 2,739 -0.08(-0.84%)
Sep 27, 2002 9.123 9.268 9.054 9.085 8,217 -0.11(-1.25%)
Sep 26, 2002 9.085 9.276 9.046 9.200 7,826 -0.08(-0.83%)
Sep 25, 2002 9.200 9.276 9.123 9.276 7,565 +0.08(+0.83%)
Sep 24, 2002 9.391 9.391 9.200 9.200 313,060 -0.12(-1.23%)
Sep 23, 2002 9.544 9.544 9.315 9.315 6,391 -0.27(-2.80%)
Sep 20, 2002 9.583 9.583 9.583 9.583 521 -0.08(-0.79%)
Sep 19, 2002 9.659 9.659 9.659 9.659 391 +0.00(+0.00%)
Sep 18, 2002 9.698 9.698 9.506 9.659 5,478 -0.11(-1.18%)
Sep 17, 2002 9.659 9.851 9.659 9.774 3,913 +0.19(+2.00%)
Sep 16, 2002 9.583 9.583 9.583 9.583 0 +0.00(+0.00%)
Sep 13, 2002 9.682 9.682 9.583 9.583 730,474 -0.15(-1.57%)
Sep 12, 2002 9.736 9.736 9.736 9.736 0 +0.00(+0.00%)
Sep 11, 2002 9.667 9.736 9.667 9.736 1,826 +0.15(+1.52%)
Sep 10, 2002 9.659 9.659 9.506 9.590 9,000 -0.07(-0.71%)
Sep 09, 2002 9.468 9.698 9.429 9.659 495,678 +0.26(+2.77%)
Sep 06, 2002 9.399 9.399 9.399 9.399 652 -0.03(-0.33%)
Sep 05, 2002 9.583 9.583 9.429 9.429 2,869 -0.08(-0.89%)
Sep 04, 2002 9.636 9.636 9.514 9.514 2,347 -0.15(-1.51%)
Sep 03, 2002 9.813 9.813 9.636 9.659 7,696 -0.08(-0.79%)
Aug 30, 2002 9.659 9.736 9.659 9.736 430,458 +0.08(+0.79%)
Aug 29, 2002 9.659 9.659 9.621 9.659 234,795 +0.03(+0.32%)
Aug 28, 2002 9.621 9.629 9.621 9.629 9,261 -0.07(-0.71%)
Aug 27, 2002 9.621 9.698 9.621 9.698 16,566 +0.08(+0.80%)
Aug 26, 2002 9.506 9.621 9.506 9.621 19,305 +0.12(+1.21%)
Aug 23, 2002 9.583 9.583 9.506 9.506 521 -0.08(-0.80%)
Aug 22, 2002 9.429 9.583 9.429 9.583 12,391 +0.23(+2.46%)
Aug 21, 2002 9.315 9.391 9.315 9.353 5,608 -0.02(-0.25%)
Aug 20, 2002 9.238 9.391 9.238 9.376 7,696 +0.18(+1.92%)
Aug 16, 2002 9.200 9.200 9.131 9.200 2,478 +0.00(+0.00%)
Aug 15, 2002 9.161 9.200 9.161 9.200 6,000 +0.15(+1.69%)
Aug 14, 2002 9.046 9.046 9.046 9.046 0 +0.00(+0.00%)
Aug 13, 2002 9.008 9.046 8.954 9.046 6,522 -0.04(-0.42%)
Aug 12, 2002 9.200 9.200 9.085 9.085 6,782 +0.19(+2.16%)
Aug 07, 2002 8.893 9.123 8.893 8.893 6,261 +0.08(+0.87%)
Aug 06, 2002 9.008 9.008 8.816 8.816 10,304 -0.19(-2.13%)
Aug 05, 2002 9.085 9.085 9.008 9.008 4,695 -0.08(-0.84%)
Aug 02, 2002 9.046 9.161 9.046 9.085 1,695 +0.04(+0.42%)
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.