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, 2014 41.12 40.93 40.93 40.93 35,429 +0.30(+0.73%)
Dec 30, 2014 40.63 40.85 40.60 40.63 16,171 -0.08(-0.19%)
Dec 29, 2014 40.76 40.85 40.38 40.71 9,140 -0.39(-0.96%)
Dec 26, 2014 41.47 41.47 41.04 41.11 7,505 +0.05(+0.13%)
Dec 24, 2014 41.33 41.05 41.05 41.05 2,628 -0.17(-0.40%)
Dec 23, 2014 41.68 41.68 41.19 41.22 9,657 -0.59(-1.40%)
Dec 22, 2014 41.70 41.93 41.50 41.81 76,648 -0.15(-0.35%)
Dec 19, 2014 41.39 42.11 41.39 41.96 37,754 +0.34(+0.82%)
Dec 18, 2014 41.23 41.61 41.15 41.61 30,507 +0.10(+0.23%)
Dec 17, 2014 41.28 41.58 41.01 41.52 25,088 +0.29(+0.71%)
Dec 16, 2014 41.21 41.78 41.21 41.22 54,479 -0.12(-0.29%)
Dec 15, 2014 41.55 41.63 41.16 41.34 22,161 +0.03(+0.06%)
Dec 12, 2014 41.69 41.72 41.28 41.32 81,869 -0.33(-0.79%)
Dec 11, 2014 41.80 42.05 41.57 41.65 53,316 +0.23(+0.57%)
Dec 10, 2014 41.73 41.73 41.38 41.41 56,058 -0.42(-0.99%)
Dec 09, 2014 41.51 41.90 41.51 41.83 39,414 +0.36(+0.86%)
Dec 08, 2014 41.38 41.68 41.37 41.47 44,908 +0.01(+0.02%)
Dec 05, 2014 41.38 41.63 41.38 41.47 57,765 -0.12(-0.29%)
Dec 04, 2014 41.16 41.61 41.16 41.59 12,335 +0.29(+0.71%)
Dec 03, 2014 41.09 41.36 41.02 41.29 31,046 +0.23(+0.55%)
Dec 02, 2014 41.25 41.36 41.02 41.07 208,078 -0.56(-1.35%)
Dec 01, 2014 41.69 41.71 41.47 41.63 97,418 -0.38(-0.91%)
Nov 28, 2014 41.81 42.11 41.81 42.01 10,670 +0.01(+0.02%)
Nov 26, 2014 41.84 42.00 42.00 42.00 144,591 +0.63(+1.53%)
Nov 25, 2014 41.50 41.50 41.32 41.37 32,525 -0.10(-0.23%)
Nov 24, 2014 41.69 41.69 41.39 41.47 29,993 -0.56(-1.34%)
Nov 21, 2014 42.34 42.34 42.03 42.03 32,757 +0.07(+0.17%)
Nov 20, 2014 42.32 42.32 41.93 41.96 7,669 -0.10(-0.23%)
Nov 19, 2014 42.09 42.22 42.00 42.06 66,064 -0.09(-0.21%)
Nov 18, 2014 42.17 42.19 41.79 42.14 13,047 +0.11(+0.27%)
Nov 17, 2014 42.11 42.26 42.02 42.03 29,915 -0.05(-0.12%)
Nov 14, 2014 42.06 42.14 41.87 42.08 14,820 +0.16(+0.37%)
Nov 13, 2014 42.24 42.38 41.92 41.93 16,400 -0.38(-0.90%)
Nov 12, 2014 42.21 42.33 42.12 42.31 38,622 -0.03(-0.06%)
Nov 11, 2014 42.22 42.39 42.12 42.33 12,649 -0.32(-0.75%)
Nov 10, 2014 42.77 42.83 42.61 42.65 121,358 -0.13(-0.30%)
Nov 07, 2014 42.77 43.00 42.59 42.78 25,053 -0.36(-0.84%)
Nov 06, 2014 42.73 43.16 42.73 43.15 10,903 +0.45(+1.06%)
Nov 05, 2014 42.45 42.75 42.44 42.70 27,142 +0.22(+0.51%)
Nov 04, 2014 42.33 42.55 42.24 42.48 89,418 +0.15(+0.35%)
Nov 03, 2014 42.15 42.58 42.06 42.33 74,246 -0.03(-0.08%)
Oct 31, 2014 42.60 42.60 42.25 42.37 10,929 +0.13(+0.31%)
Oct 30, 2014 41.87 42.58 41.60 42.24 19,385 -0.14(-0.33%)
Oct 29, 2014 42.77 42.77 42.18 42.38 50,612 -0.50(-1.17%)
Oct 28, 2014 42.68 42.91 42.63 42.88 6,390 +0.42(+0.98%)
Oct 27, 2014 42.17 42.52 42.51 42.46 8,215 -0.05(-0.12%)
Oct 24, 2014 42.26 42.69 42.26 42.51 5,920 +0.15(+0.35%)
Oct 23, 2014 42.52 42.72 42.37 42.37 11,852 -0.17(-0.41%)
Oct 22, 2014 42.69 42.97 42.53 42.54 25,396 -0.67(-1.54%)
Oct 21, 2014 42.84 43.23 42.68 43.21 30,484 +0.68(+1.61%)
Oct 20, 2014 42.31 42.58 42.31 42.52 12,304 -0.04(-0.10%)
Oct 17, 2014 42.64 43.02 42.42 42.57 9,489 +0.22(+0.51%)
Oct 16, 2014 41.55 42.72 41.55 42.35 39,887 +0.19(+0.45%)
Oct 15, 2014 42.02 42.19 41.23 42.16 66,919 -0.02(-0.04%)
Oct 14, 2014 41.99 42.56 41.99 42.18 29,535 +0.19(+0.45%)
Oct 13, 2014 43.02 43.02 41.94 41.99 40,726 -0.74(-1.72%)
Oct 10, 2014 43.11 43.26 42.55 42.72 15,848 -0.59(-1.36%)
Oct 09, 2014 43.83 44.20 43.31 43.31 53,512 -0.78(-1.77%)
Oct 08, 2014 43.33 44.18 43.28 44.09 67,812 +0.76(+1.76%)
Oct 07, 2014 43.81 43.88 43.33 43.33 43,083 -0.73(-1.65%)
Oct 06, 2014 44.30 44.30 43.94 44.06 33,145 -0.23(-0.51%)
Oct 03, 2014 44.30 44.39 44.20 44.28 37,209 +0.16(+0.37%)
Oct 02, 2014 43.75 44.19 43.72 44.12 292,589 +0.12(+0.28%)
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.