Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

63.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.73 48.14 47.52 48.08 11,037 +0.31(+0.65%)
Dec 30, 2010 47.67 47.87 47.60 47.77 48,021 +0.35(+0.74%)
Dec 29, 2010 47.31 47.48 47.29 47.42 37,656 +0.72(+1.55%)
Dec 28, 2010 46.86 46.89 46.63 46.70 456,913 -0.01(-0.02%)
Dec 27, 2010 46.87 46.87 46.46 46.71 25,490 -0.04(-0.10%)
Dec 23, 2010 46.55 46.84 46.30 46.75 19,294 +0.12(+0.26%)
Dec 22, 2010 46.69 46.78 46.52 46.63 53,582 -0.10(-0.20%)
Dec 21, 2010 46.50 46.73 46.39 46.73 37,119 +0.48(+1.04%)
Dec 20, 2010 46.55 46.57 46.24 46.25 30,744 -0.51(-1.09%)
Dec 17, 2010 46.83 46.83 46.53 46.76 36,368 +0.05(+0.12%)
Dec 16, 2010 46.45 46.78 46.38 46.70 115,701 +0.38(+0.81%)
Dec 15, 2010 46.44 46.64 46.12 46.33 213,130 -0.10(-0.22%)
Dec 14, 2010 46.69 46.73 46.33 46.43 256,049 +0.15(+0.32%)
Dec 13, 2010 46.28 46.44 46.20 46.28 9,612 +0.18(+0.39%)
Dec 10, 2010 45.92 46.21 45.76 46.10 16,676 +0.42(+0.92%)
Dec 09, 2010 45.74 45.76 45.55 45.68 11,460 +0.47(+1.04%)
Dec 08, 2010 44.98 45.21 44.84 45.21 9,697 +0.26(+0.58%)
Dec 07, 2010 45.16 45.25 44.91 44.95 22,032 +0.06(+0.14%)
Dec 06, 2010 44.65 44.91 44.65 44.89 21,681 +0.30(+0.68%)
Dec 03, 2010 44.50 44.60 44.34 44.58 15,112 +0.09(+0.19%)
Dec 02, 2010 44.29 44.58 44.23 44.50 22,397 +0.63(+1.44%)
Dec 01, 2010 43.77 44.08 43.75 43.86 14,906 +0.41(+0.94%)
Nov 30, 2010 43.33 43.59 43.11 43.46 28,782 -0.53(-1.21%)
Nov 29, 2010 43.86 44.09 43.63 43.99 36,081 +0.10(+0.24%)
Nov 26, 2010 43.79 43.88 43.46 43.88 45,970 -0.33(-0.74%)
Nov 24, 2010 44.04 44.21 44.21 44.21 9,020 +0.62(+1.42%)
Nov 23, 2010 43.80 43.81 43.47 43.59 35,449 -0.96(-2.16%)
Nov 22, 2010 44.92 44.94 44.30 44.55 22,321 -0.18(-0.40%)
Nov 19, 2010 44.69 44.79 44.40 44.73 11,037 +0.27(+0.62%)
Nov 18, 2010 44.39 44.74 44.39 44.46 29,484 +0.87(+1.99%)
Nov 17, 2010 43.45 43.77 43.45 43.59 16,294 +0.46(+1.07%)
Nov 16, 2010 43.67 43.77 43.00 43.13 33,303 -0.53(-1.22%)
Nov 15, 2010 43.75 43.91 43.66 43.66 74,800 +0.36(+0.83%)
Nov 12, 2010 43.58 43.68 43.04 43.30 48,544 -0.46(-1.05%)
Nov 11, 2010 43.72 43.87 43.48 43.76 146,741 -0.76(-1.70%)
Nov 10, 2010 44.41 44.57 44.10 44.52 24,524 +0.21(+0.48%)
Nov 09, 2010 44.72 44.79 44.05 44.31 327,662 -0.13(-0.28%)
Nov 08, 2010 44.64 44.72 44.33 44.44 78,766 -0.77(-1.71%)
Nov 05, 2010 45.30 45.31 44.96 45.21 126,019 -0.04(-0.09%)
Nov 04, 2010 45.13 45.30 45.10 45.25 57,864 +0.53(+1.19%)
Nov 03, 2010 44.71 44.87 44.40 44.72 78,812 -0.29(-0.64%)
Nov 02, 2010 44.88 45.17 44.68 45.01 81,796 +0.45(+1.00%)
Nov 01, 2010 44.96 45.06 44.45 44.56 62,853 +0.02(+0.05%)
Oct 29, 2010 44.61 44.76 44.48 44.54 37,562 -0.04(-0.09%)
Oct 28, 2010 44.63 44.70 44.39 44.58 65,674 +0.31(+0.71%)
Oct 27, 2010 44.18 44.29 44.01 44.26 26,379 -0.75(-1.66%)
Oct 25, 2010 45.26 45.26 45.00 45.01 10,691 +0.22(+0.48%)
Oct 22, 2010 44.67 45.00 44.67 44.79 11,834 -0.09(-0.21%)
Oct 21, 2010 45.08 45.30 44.55 44.89 44,409 +0.02(+0.03%)
Oct 20, 2010 44.75 45.19 44.69 44.87 7,101 +0.44(+0.99%)
Oct 19, 2010 44.76 44.76 44.22 44.43 19,353 -0.69(-1.53%)
Oct 18, 2010 45.24 45.38 45.10 45.12 139,076 -0.25(-0.55%)
Oct 15, 2010 45.30 45.40 45.02 45.37 80,369 +0.19(+0.42%)
Oct 14, 2010 45.30 45.30 44.79 45.19 235,665 +0.16(+0.36%)
Oct 13, 2010 44.94 45.20 44.69 45.02 95,660 +0.66(+1.48%)
Oct 12, 2010 43.94 44.46 43.61 44.36 438,291 +0.31(+0.71%)
Oct 11, 2010 44.05 44.24 44.04 44.05 31,920 +0.84(+1.95%)
Oct 08, 2010 43.21 43.32 43.11 43.21 50,483 +0.02(+0.04%)
Oct 07, 2010 43.86 43.86 43.08 43.19 79,272 -0.69(-1.57%)
Oct 06, 2010 44.01 44.01 43.74 43.88 50,098 -0.38(-0.85%)
Oct 05, 2010 44.01 44.31 43.85 44.26 181,655 +1.06(+2.44%)
Oct 04, 2010 43.02 43.28 42.93 43.20 139,711 -0.01(-0.02%)
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.