Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

63.79 +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.32 68.38 68.07 68.11 6,316 -0.34(-0.50%)
Jul 29, 2021 68.34 68.65 68.34 68.46 3,405 +0.52(+0.76%)
Jul 28, 2021 67.00 68.31 67.00 67.94 8,156 +0.98(+1.46%)
Jul 27, 2021 66.59 66.99 66.51 66.96 11,840 -0.31(-0.47%)
Jul 26, 2021 67.34 67.38 67.10 67.28 8,446 +0.12(+0.18%)
Jul 23, 2021 66.87 67.24 66.80 67.15 7,071 +0.44(+0.66%)
Jul 22, 2021 66.77 66.86 66.46 66.71 16,370 +0.13(+0.20%)
Jul 21, 2021 65.95 66.61 65.86 66.58 91,693 +1.05(+1.60%)
Jul 20, 2021 64.74 65.76 64.58 65.53 38,683 +0.90(+1.40%)
Jul 19, 2021 64.39 64.62 63.65 64.62 14,234 -0.54(-0.83%)
Jul 16, 2021 65.58 65.58 64.90 65.16 10,819 -0.41(-0.63%)
Jul 15, 2021 65.92 66.01 65.54 65.58 9,050 -0.85(-1.27%)
Jul 14, 2021 67.10 67.10 66.32 66.42 14,858 -0.22(-0.33%)
Jul 13, 2021 66.88 67.10 66.64 66.64 10,874 -0.40(-0.60%)
Jul 12, 2021 67.02 67.35 66.87 67.04 9,493 +0.04(+0.06%)
Jul 09, 2021 66.45 67.06 66.40 67.00 6,880 +0.76(+1.15%)
Jul 08, 2021 66.01 66.39 65.42 66.24 35,569 -1.01(-1.49%)
Jul 07, 2021 67.36 67.36 66.92 67.24 5,815 +0.13(+0.19%)
Jul 06, 2021 67.03 67.12 66.65 67.12 108,813 -0.01(-0.02%)
Jul 02, 2021 67.04 67.17 66.95 67.13 3,519 +0.13(+0.19%)
Jul 01, 2021 67.10 67.14 66.81 67.00 16,129 -0.00(-0.00%)
Jun 30, 2021 67.46 67.46 66.98 67.00 9,543 -0.33(-0.48%)
Jun 29, 2021 67.62 67.80 67.23 67.33 6,874 -0.29(-0.42%)
Jun 28, 2021 67.45 67.71 67.45 67.62 8,730 +0.00(+0.00%)
Jun 25, 2021 67.92 67.92 67.58 67.62 2,122 -0.03(-0.04%)
Jun 24, 2021 67.60 67.70 67.40 67.64 2,561 +0.49(+0.73%)
Jun 23, 2021 67.05 67.28 67.05 67.15 4,819 +0.12(+0.18%)
Jun 22, 2021 66.60 67.12 66.60 67.02 5,081 +0.44(+0.66%)
Jun 21, 2021 66.62 66.72 65.92 66.59 53,438 +0.19(+0.29%)
Jun 18, 2021 66.47 66.47 66.15 66.39 9,310 -0.48(-0.72%)
Jun 17, 2021 66.46 66.90 66.29 66.88 6,408 +0.37(+0.56%)
Jun 16, 2021 66.78 66.86 66.21 66.51 3,404 -0.12(-0.18%)
Jun 15, 2021 67.25 67.29 66.61 66.63 5,794 -0.66(-0.99%)
Jun 14, 2021 67.12 67.34 67.10 67.29 2,454 +0.61(+0.92%)
Jun 11, 2021 66.45 66.73 66.45 66.68 2,903 +0.11(+0.16%)
Jun 10, 2021 66.14 66.57 66.02 66.57 3,669 +0.64(+0.97%)
Jun 09, 2021 66.38 66.38 65.91 65.93 180,182 -0.55(-0.83%)
Jun 08, 2021 65.86 66.54 65.84 66.48 1,410 +0.29(+0.43%)
Jun 07, 2021 65.77 66.37 65.77 66.19 13,615 +0.37(+0.56%)
Jun 04, 2021 65.68 65.83 65.68 65.83 1,263 +0.65(+1.00%)
Jun 03, 2021 65.36 65.36 64.90 65.18 3,949 -0.85(-1.29%)
Jun 02, 2021 65.80 66.03 65.68 66.03 21,920 +0.27(+0.41%)
Jun 01, 2021 65.95 65.95 65.22 65.76 98,500 -0.19(-0.29%)
May 28, 2021 65.89 66.23 65.89 65.95 2,538 +0.02(+0.03%)
May 27, 2021 65.99 66.25 65.77 65.93 9,850 +0.18(+0.27%)
May 26, 2021 65.36 66.14 65.36 65.75 15,243 +0.28(+0.43%)
May 25, 2021 65.66 65.75 65.40 65.47 3,244 -0.02(-0.03%)
May 24, 2021 65.24 65.69 65.24 65.49 4,736 +0.52(+0.80%)
May 21, 2021 65.01 65.22 64.86 64.96 5,975 +0.15(+0.24%)
May 20, 2021 63.83 65.04 63.83 64.81 7,269 +1.45(+2.29%)
May 19, 2021 62.56 63.36 62.56 63.36 5,968 -0.01(-0.02%)
May 18, 2021 63.00 63.72 63.00 63.37 14,525 +0.68(+1.09%)
May 17, 2021 62.68 62.81 62.28 62.69 14,309 -0.34(-0.53%)
May 14, 2021 62.59 63.22 62.48 63.02 13,252 +1.00(+1.61%)
May 13, 2021 62.27 62.74 61.81 62.02 49,252 +0.29(+0.47%)
May 12, 2021 62.83 62.83 61.62 61.74 26,793 -1.45(-2.30%)
May 11, 2021 62.78 63.40 62.48 63.19 21,423 -1.16(-1.81%)
May 10, 2021 65.13 65.13 64.17 64.35 21,185 -1.02(-1.56%)
May 07, 2021 64.90 65.64 64.90 65.37 7,051 +0.61(+0.94%)
May 06, 2021 64.96 64.96 64.41 64.76 5,936 +0.17(+0.26%)
May 05, 2021 64.87 65.10 64.58 64.59 4,690 -0.12(-0.18%)
May 04, 2021 65.55 65.55 64.66 64.71 3,238 -1.34(-2.03%)
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.