Israel Ishares MSCI ETF (NY: EIS )

77.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 77.39 77.93 77.01 77.71 40,117 +0.77(+1.00%)
Dec 07, 2021 75.94 77.22 75.94 76.94 50,427 +2.19(+2.93%)
Dec 06, 2021 74.33 74.96 73.64 74.75 36,897 +0.81(+1.10%)
Dec 03, 2021 75.44 75.44 73.40 73.94 71,454 -1.19(-1.58%)
Dec 02, 2021 74.79 75.34 74.46 75.13 84,346 +0.22(+0.29%)
Dec 01, 2021 76.56 77.56 74.83 74.91 230,313 -0.29(-0.39%)
Nov 30, 2021 76.01 76.29 74.66 75.20 112,914 -1.12(-1.46%)
Nov 29, 2021 75.88 76.45 75.68 76.32 35,796 +1.03(+1.37%)
Nov 26, 2021 75.50 75.97 75.11 75.29 38,533 -1.45(-1.89%)
Nov 24, 2021 76.16 76.76 75.80 76.74 14,318 -0.13(-0.17%)
Nov 23, 2021 77.57 77.57 76.33 76.87 33,233 -1.24(-1.59%)
Nov 22, 2021 79.24 79.24 77.95 78.11 13,503 -0.39(-0.50%)
Nov 19, 2021 79.06 79.22 78.47 78.50 20,191 -0.32(-0.41%)
Nov 18, 2021 79.24 79.10 78.81 78.82 12,304 -0.25(-0.32%)
Nov 17, 2021 80.00 80.07 78.93 79.07 13,304 -0.53(-0.67%)
Nov 16, 2021 79.60 79.97 79.40 79.60 12,938 +0.01(+0.02%)
Nov 15, 2021 80.03 80.03 79.32 79.58 17,654 +0.03(+0.04%)
Nov 12, 2021 78.95 79.55 78.89 79.55 25,646 +0.93(+1.18%)
Nov 11, 2021 78.66 79.06 78.62 78.62 19,643 +0.92(+1.18%)
Nov 10, 2021 78.52 77.70 77.70 53,669 -1.08(-1.37%)
Nov 09, 2021 78.61 78.89 78.17 78.78 24,833 +0.43(+0.55%)
Nov 08, 2021 78.36 78.52 78.16 78.35 22,774 +0.35(+0.45%)
Nov 05, 2021 78.76 78.95 77.84 78.00 31,964 -0.46(-0.59%)
Nov 04, 2021 77.60 78.73 77.60 78.46 26,296 +0.89(+1.15%)
Nov 03, 2021 77.49 77.81 77.05 77.57 15,137 -0.05(-0.06%)
Nov 02, 2021 77.68 77.91 77.39 77.62 13,911 +0.21(+0.27%)
Nov 01, 2021 76.62 77.69 75.84 77.41 41,227 +1.57(+2.07%)
Oct 29, 2021 75.78 76.15 75.76 75.84 14,325 +0.09(+0.12%)
Oct 28, 2021 75.44 76.09 75.40 75.75 20,577 +0.49(+0.65%)
Oct 27, 2021 76.02 76.09 75.11 75.26 13,972 -0.56(-0.74%)
Oct 26, 2021 76.26 75.82 17,827 -0.19(-0.25%)
Oct 25, 2021 75.83 76.33 75.73 76.01 23,305 +0.59(+0.78%)
Oct 22, 2021 75.65 75.67 75.22 75.42 18,685 -0.16(-0.21%)
Oct 21, 2021 75.01 75.73 75.01 75.58 19,921 +0.69(+0.92%)
Oct 20, 2021 74.81 75.00 74.67 74.89 23,624 +0.23(+0.31%)
Oct 19, 2021 74.45 74.85 74.33 74.66 15,335 +0.10(+0.13%)
Oct 18, 2021 74.01 74.63 73.97 74.56 29,753 +0.14(+0.19%)
Oct 15, 2021 74.53 74.70 74.34 74.42 15,568 +0.12(+0.17%)
Oct 14, 2021 74.18 74.55 74.04 74.30 14,417 +0.52(+0.70%)
Oct 13, 2021 72.97 73.78 72.97 73.78 74,463 +1.50(+2.08%)
Oct 12, 2021 72.74 72.80 72.23 72.28 15,146 +0.64(+0.89%)
Oct 11, 2021 71.60 72.10 71.58 71.64 14,344 +0.59(+0.83%)
Oct 08, 2021 71.38 71.47 70.92 71.05 12,985 -0.29(-0.41%)
Oct 07, 2021 71.15 71.66 71.06 71.34 55,889 +0.69(+0.98%)
Oct 06, 2021 70.61 70.79 70.00 70.65 43,855 -0.45(-0.63%)
Oct 05, 2021 70.49 71.47 70.44 71.10 170,453 +0.60(+0.85%)
Oct 04, 2021 71.64 71.64 70.30 70.50 24,004 -1.32(-1.84%)
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.