Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Israel Ishares MSCI ETF (NY: EIS )

63.49 -0.28 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.615 8.615 8.469 8.579 2,876 -0.07(-0.84%)
Sep 27, 2002 8.688 8.827 8.623 8.652 8,628 -0.11(-1.25%)
Sep 26, 2002 8.652 8.834 8.615 8.761 8,217 -0.07(-0.83%)
Sep 25, 2002 8.761 8.834 8.688 8.834 7,943 +0.07(+0.83%)
Sep 24, 2002 8.944 8.944 8.761 8.761 328,714 -0.11(-1.23%)
Sep 23, 2002 9.090 9.090 8.871 8.871 6,711 -0.26(-2.80%)
Sep 20, 2002 9.126 9.126 9.126 9.126 547 -0.07(-0.79%)
Sep 19, 2002 9.199 9.199 9.199 9.199 410 +0.00(+0.00%)
Sep 18, 2002 9.236 9.236 9.053 9.199 5,752 -0.11(-1.18%)
Sep 17, 2002 9.199 9.382 9.199 9.309 4,108 +0.18(+2.00%)
Sep 16, 2002 9.126 9.126 9.126 9.126 0 +0.00(+0.00%)
Sep 13, 2002 9.221 9.221 9.126 9.126 767,000 -0.15(-1.57%)
Sep 12, 2002 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Sep 11, 2002 9.207 9.272 9.207 9.272 1,917 +0.14(+1.52%)
Sep 10, 2002 9.199 9.199 9.053 9.134 9,450 -0.07(-0.71%)
Sep 09, 2002 9.017 9.236 8.980 9.199 520,464 +0.25(+2.77%)
Sep 06, 2002 8.951 8.951 8.951 8.951 684 -0.03(-0.33%)
Sep 05, 2002 9.126 9.126 8.980 8.980 3,013 -0.08(-0.89%)
Sep 04, 2002 9.178 9.178 9.061 9.061 2,465 -0.14(-1.51%)
Sep 03, 2002 9.345 9.345 9.178 9.199 8,080 -0.07(-0.79%)
Aug 30, 2002 9.199 9.272 9.199 9.272 451,982 +0.07(+0.79%)
Aug 29, 2002 9.199 9.199 9.163 9.199 246,535 +0.03(+0.32%)
Aug 28, 2002 9.163 9.170 9.163 9.170 9,724 -0.07(-0.71%)
Aug 27, 2002 9.163 9.236 9.163 9.236 17,394 +0.07(+0.80%)
Aug 26, 2002 9.053 9.163 9.053 9.163 20,270 +0.11(+1.21%)
Aug 23, 2002 9.126 9.126 9.053 9.053 547 -0.07(-0.80%)
Aug 22, 2002 8.980 9.126 8.980 9.126 13,011 +0.22(+2.46%)
Aug 21, 2002 8.871 8.944 8.871 8.907 5,889 -0.02(-0.25%)
Aug 20, 2002 8.798 8.944 8.798 8.929 8,080 +0.17(+1.92%)
Aug 16, 2002 8.761 8.761 8.696 8.761 2,602 +0.00(+0.00%)
Aug 15, 2002 8.725 8.761 8.725 8.761 6,300 +0.15(+1.69%)
Aug 14, 2002 8.615 8.615 8.615 8.615 0 +0.00(+0.00%)
Aug 13, 2002 8.579 8.615 8.528 8.615 6,848 -0.04(-0.42%)
Aug 12, 2002 8.761 8.761 8.652 8.652 7,122 +0.18(+2.16%)
Aug 07, 2002 8.469 8.688 8.469 8.469 6,574 +0.07(+0.87%)
Aug 06, 2002 8.579 8.579 8.396 8.396 10,820 -0.18(-2.13%)
Aug 05, 2002 8.652 8.652 8.579 8.579 4,930 -0.07(-0.84%)
Aug 02, 2002 8.615 8.725 8.615 8.652 1,780 +0.04(+0.42%)
Aug 01, 2002 8.652 8.725 8.615 8.615 3,424 +0.15(+1.72%)
Jul 31, 2002 8.418 8.469 8.418 8.469 1,780 +0.12(+1.49%)
Jul 30, 2002 8.338 8.345 8.338 8.345 12,874 +0.01(+0.18%)
Jul 29, 2002 8.243 8.396 8.243 8.331 5,889 +0.16(+1.97%)
Jul 26, 2002 8.287 8.287 8.060 8.170 5,341 -0.19(-2.27%)
Jul 25, 2002 8.469 8.469 8.214 8.360 2,465 -0.04(-0.43%)
Jul 24, 2002 8.250 8.469 8.250 8.396 4,245 +0.07(+0.88%)
Jul 23, 2002 8.469 8.469 8.323 8.323 1,643 -0.07(-0.87%)
Jul 22, 2002 8.754 8.754 8.396 8.396 2,191 -0.33(-3.77%)
Jul 19, 2002 8.834 8.834 8.652 8.725 11,231 -0.33(-3.63%)
Jul 17, 2002 9.126 9.126 8.995 9.053 3,287 -0.61(-6.27%)
Jul 12, 2002 9.674 9.674 9.659 9.659 1,643 +0.06(+0.61%)
Jul 11, 2002 9.805 9.805 9.601 9.601 8,902 -0.33(-3.31%)
Jul 10, 2002 10.32 10.32 9.930 9.930 26,297 -0.47(-4.49%)
Jul 09, 2002 10.40 10.40 10.40 10.40 13,696 -0.01(-0.07%)
Jul 08, 2002 10.40 10.40 10.40 10.40 34,241 +0.01(+0.07%)
Jul 05, 2002 10.40 10.40 10.40 10.40 136 +0.07(+0.71%)
Jul 04, 2002 10.26 10.32 10.23 10.32 2,876 +0.00(+0.00%)
Jul 03, 2002 10.26 10.32 10.23 10.32 2,876 -0.01(-0.07%)
Jul 02, 2002 10.34 10.34 10.33 10.33 2,054 -0.01(-0.14%)
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.