Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

63.70 -0.03 (-0.05%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.23 23.53 23.08 23.38 42,155 +0.21(+0.93%)
Dec 30, 2008 22.71 23.16 22.54 23.16 80,371 +1.18(+5.37%)
Dec 29, 2008 22.35 22.47 21.55 21.98 186,823 -0.44(-1.95%)
Dec 26, 2008 22.44 22.67 22.04 22.42 21,289 +0.34(+1.56%)
Dec 24, 2008 22.11 22.39 21.97 22.08 20,883 -0.39(-1.74%)
Dec 23, 2008 23.10 23.12 22.27 22.47 189,688 -1.09(-4.62%)
Dec 22, 2008 24.62 24.62 23.38 23.55 82,919 -1.69(-6.68%)
Dec 19, 2008 25.34 25.68 24.19 25.24 143,017 -0.02(-0.06%)
Dec 18, 2008 26.07 26.07 24.64 25.26 519,412 -0.48(-1.88%)
Dec 17, 2008 25.26 25.91 24.46 25.74 27,249 +0.61(+2.41%)
Dec 16, 2008 24.47 25.19 24.47 25.13 11,410 +1.30(+5.47%)
Dec 15, 2008 24.34 24.34 23.52 23.83 29,638 -0.66(-2.69%)
Dec 12, 2008 24.11 24.61 23.66 24.49 49,448 +0.15(+0.63%)
Dec 11, 2008 25.02 25.25 24.34 24.34 97,598 -0.34(-1.37%)
Dec 10, 2008 25.15 25.49 24.30 24.67 13,953 +0.20(+0.81%)
Dec 09, 2008 24.76 25.29 24.42 24.47 32,452 -0.48(-1.90%)
Dec 08, 2008 24.69 25.23 24.69 24.95 112,879 +1.63(+7.00%)
Dec 05, 2008 22.70 23.46 22.41 23.32 56,090 +0.18(+0.78%)
Dec 04, 2008 22.90 23.56 22.90 23.14 34,692 -0.07(-0.28%)
Dec 03, 2008 22.74 23.24 22.60 23.20 12,876 +0.04(+0.17%)
Dec 02, 2008 23.25 23.25 22.85 23.16 11,020 +0.71(+3.17%)
Dec 01, 2008 23.04 23.04 22.45 22.45 15,152 -1.45(-6.05%)
Nov 28, 2008 23.74 24.11 23.74 23.90 2,866 -0.05(-0.19%)
Nov 26, 2008 23.11 23.95 23.11 23.94 8,207 +0.41(+1.73%)
Nov 25, 2008 23.61 23.62 23.33 23.53 29,690 +0.59(+2.55%)
Nov 24, 2008 21.99 23.26 21.99 22.95 112,057 +0.38(+1.66%)
Nov 21, 2008 22.11 22.70 21.38 22.57 63,607 +0.98(+4.54%)
Nov 20, 2008 21.91 22.77 21.23 21.59 145,210 -0.79(-3.55%)
Nov 19, 2008 23.36 23.59 22.24 22.39 107,825 -1.05(-4.49%)
Nov 18, 2008 23.37 23.80 22.90 23.44 132,492 -0.01(-0.05%)
Nov 17, 2008 23.69 23.98 23.43 23.45 26,264 -1.11(-4.52%)
Nov 14, 2008 24.87 25.08 24.38 24.56 28,272 -0.42(-1.68%)
Nov 13, 2008 24.23 24.98 23.01 24.98 144,999 +0.34(+1.40%)
Nov 12, 2008 25.29 25.37 24.64 24.64 58,407 -1.19(-4.60%)
Nov 11, 2008 26.28 26.28 25.62 25.82 35,269 -0.88(-3.30%)
Nov 10, 2008 27.53 27.53 26.38 26.70 17,791 +0.31(+1.16%)
Nov 07, 2008 25.69 26.48 25.69 26.40 21,238 +0.84(+3.28%)
Nov 06, 2008 25.98 25.98 25.33 25.56 14,667 -0.44(-1.69%)
Nov 05, 2008 27.10 27.20 26.00 26.00 80,270 -1.81(-6.51%)
Nov 04, 2008 27.15 28.03 27.15 27.81 29,655 +0.89(+3.30%)
Nov 03, 2008 26.65 27.20 26.65 26.92 20,516 -0.25(-0.93%)
Oct 31, 2008 26.52 27.56 26.34 27.17 61,232 +0.80(+3.05%)
Oct 30, 2008 26.13 26.54 25.88 26.37 31,007 +0.44(+1.68%)
Oct 29, 2008 25.62 25.95 25.07 25.93 29,762 -0.04(-0.15%)
Oct 28, 2008 25.55 25.97 24.56 25.97 44,028 +1.56(+6.37%)
Oct 27, 2008 25.06 25.23 24.23 24.41 63,306 -1.09(-4.27%)
Oct 24, 2008 24.98 25.69 24.90 25.50 56,154 -0.88(-3.35%)
Oct 23, 2008 26.18 27.07 25.76 26.39 51,735 +0.69(+2.67%)
Oct 22, 2008 26.74 26.74 25.46 25.70 18,016 -1.86(-6.76%)
Oct 21, 2008 27.46 28.25 27.46 27.56 93,949 -1.05(-3.67%)
Oct 20, 2008 27.93 28.86 27.20 28.61 101,632 +1.53(+5.63%)
Oct 17, 2008 27.33 27.98 26.63 27.09 55,897 -0.42(-1.53%)
Oct 16, 2008 26.31 27.51 25.95 27.51 106,096 +1.45(+5.56%)
Oct 15, 2008 27.79 28.61 26.06 26.06 61,957 -2.92(-10.08%)
Oct 14, 2008 29.70 30.02 28.55 28.98 74,561 +0.40(+1.39%)
Oct 13, 2008 27.43 28.58 27.35 28.58 121,650 +4.25(+17.45%)
Oct 10, 2008 25.25 27.09 23.45 24.34 175,611 -2.00(-7.60%)
Oct 09, 2008 27.69 28.18 26.05 26.34 169,751 -1.85(-6.58%)
Oct 08, 2008 27.49 28.91 27.24 28.19 101,540 -0.01(-0.03%)
Oct 07, 2008 29.57 29.87 28.20 28.20 40,892 -0.84(-2.88%)
Oct 06, 2008 30.31 32.81 27.70 29.04 125,931 -2.56(-8.10%)
Oct 03, 2008 32.03 32.44 31.53 31.60 24,296 +0.08(+0.24%)
Oct 02, 2008 32.54 32.54 31.52 31.52 76,071 -1.70(-5.12%)
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.