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

Israel Ishares MSCI ETF (NY: EIS )

61.25 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 28, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 27, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 26, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 25, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 24, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 21, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 20, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 19, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 18, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 17, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 14, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 13, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 12, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 11, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 07, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 06, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 05, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 04, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 03, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 28, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 27, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 26, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 25, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 24, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 21, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 20, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 19, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 18, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 14, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 13, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 12, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 11, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 10, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 07, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 06, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Feb 05, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 30, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 23, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 22, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 21, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 17, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 16, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 15, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 14, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 13, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 10, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 09, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 08, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 07, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Jan 02, 2003 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 31, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 27, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 26, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 24, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 23, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 20, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 19, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 18, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 17, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 16, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 13, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 12, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 11, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 10, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 09, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 06, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 05, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 04, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 03, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Dec 02, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 27, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 26, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 25, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 22, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 21, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 20, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 19, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 18, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 15, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 14, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 13, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 12, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 11, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 08, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 07, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 06, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 05, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 04, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Nov 01, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Oct 31, 2002 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Oct 30, 2002 9.275 9.351 9.198 9.198 4,696 -0.03(-0.33%)
Oct 29, 2002 9.229 9.229 9.229 9.229 0 +0.00(+0.00%)
Oct 28, 2002 9.236 9.236 9.144 9.229 8,480 -0.05(-0.50%)
Oct 25, 2002 9.313 9.313 9.275 9.275 652 +0.04(+0.41%)
Oct 24, 2002 9.313 9.313 9.236 9.236 2,609 -0.02(-0.17%)
Oct 23, 2002 9.236 9.313 9.236 9.252 4,305 +0.02(+0.17%)
Oct 22, 2002 9.236 9.244 9.236 9.236 156,555 -0.08(-0.82%)
Oct 21, 2002 9.336 9.336 9.313 9.313 1,826 +0.01(+0.08%)
Oct 18, 2002 9.236 9.351 9.236 9.305 3,522 +0.11(+1.17%)
Oct 17, 2002 9.236 9.275 9.198 9.198 4,827 +0.08(+0.84%)
Oct 16, 2002 9.198 9.198 9.121 9.121 391 -0.15(-1.65%)
Oct 15, 2002 9.083 9.275 9.083 9.275 39,138 +0.27(+2.98%)
Oct 14, 2002 9.045 9.045 9.006 9.006 404,436 +0.01(+0.09%)
Oct 11, 2002 8.999 8.999 8.999 8.999 652 +0.00(+0.00%)
Oct 10, 2002 8.891 8.999 8.891 8.999 4,044 -0.08(-0.93%)
Oct 09, 2002 8.930 9.083 8.930 9.083 7,827 +0.08(+0.85%)
Oct 08, 2002 9.083 9.152 9.006 9.006 3,652 -0.11(-1.26%)
Oct 07, 2002 9.045 9.160 9.045 9.121 5,870 +0.15(+1.71%)
Oct 04, 2002 9.091 9.160 8.968 8.968 482,714 -0.11(-1.27%)
Oct 03, 2002 8.968 9.121 8.968 9.083 287,019 +0.08(+0.85%)
Oct 02, 2002 8.930 9.045 8.930 9.006 1,304 +0.15(+1.73%)
Oct 01, 2002 8.930 8.968 8.853 8.853 2,739 -0.15(-1.70%)
Sep 30, 2002 9.045 9.045 8.891 9.006 2,739 -0.08(-0.84%)
Sep 27, 2002 9.121 9.267 9.052 9.083 8,219 -0.11(-1.25%)
Sep 26, 2002 9.083 9.275 9.045 9.198 7,827 -0.08(-0.83%)
Sep 25, 2002 9.198 9.275 9.121 9.275 7,566 +0.08(+0.83%)
Sep 24, 2002 9.390 9.390 9.198 9.198 313,111 -0.11(-1.23%)
Sep 23, 2002 9.543 9.543 9.313 9.313 6,392 -0.27(-2.80%)
Sep 20, 2002 9.581 9.581 9.581 9.581 521 -0.08(-0.79%)
Sep 19, 2002 9.658 9.658 9.658 9.658 391 +0.00(+0.00%)
Sep 18, 2002 9.696 9.696 9.505 9.658 5,479 -0.11(-1.18%)
Sep 17, 2002 9.658 9.850 9.658 9.773 3,913 +0.19(+2.00%)
Sep 16, 2002 9.581 9.581 9.581 9.581 0 +0.00(+0.00%)
Sep 13, 2002 9.681 9.681 9.581 9.581 730,594 -0.15(-1.57%)
Sep 12, 2002 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Sep 11, 2002 9.666 9.735 9.666 9.735 1,826 +0.15(+1.52%)
Sep 10, 2002 9.658 9.658 9.505 9.589 9,001 -0.07(-0.71%)
Sep 09, 2002 9.466 9.696 9.428 9.658 495,760 +0.26(+2.77%)
Sep 06, 2002 9.397 9.397 9.397 9.397 652 -0.03(-0.33%)
Sep 05, 2002 9.581 9.581 9.428 9.428 2,870 -0.08(-0.89%)
Sep 04, 2002 9.635 9.635 9.512 9.512 2,348 -0.15(-1.51%)
Sep 03, 2002 9.811 9.811 9.635 9.658 7,697 -0.08(-0.79%)
Aug 30, 2002 9.658 9.735 9.658 9.735 430,528 +0.08(+0.79%)
Aug 29, 2002 9.658 9.658 9.620 9.658 234,833 +0.03(+0.32%)
Aug 28, 2002 9.620 9.627 9.620 9.627 9,262 -0.07(-0.71%)
Aug 27, 2002 9.620 9.696 9.620 9.696 16,568 +0.08(+0.80%)
Aug 26, 2002 9.505 9.620 9.505 9.620 19,308 +0.11(+1.21%)
Aug 23, 2002 9.581 9.581 9.505 9.505 521 -0.08(-0.80%)
Aug 22, 2002 9.428 9.581 9.428 9.581 12,394 +0.23(+2.46%)
Aug 21, 2002 9.313 9.390 9.313 9.351 5,609 -0.02(-0.25%)
Aug 20, 2002 9.236 9.390 9.236 9.374 7,697 +0.18(+1.92%)
Aug 16, 2002 9.198 9.198 9.129 9.198 2,478 +0.00(+0.00%)
Aug 15, 2002 9.160 9.198 9.160 9.198 6,001 +0.15(+1.69%)
Aug 14, 2002 9.045 9.045 9.045 9.045 0 +0.00(+0.00%)
Aug 13, 2002 9.006 9.045 8.953 9.045 6,523 -0.04(-0.42%)
Aug 12, 2002 9.198 9.198 9.083 9.083 6,784 +0.19(+2.16%)
Aug 07, 2002 8.891 9.121 8.891 8.891 6,262 +0.08(+0.87%)
Aug 06, 2002 9.006 9.006 8.815 8.815 10,306 -0.19(-2.13%)
Aug 05, 2002 9.083 9.083 9.006 9.006 4,696 -0.08(-0.84%)
Aug 02, 2002 9.045 9.160 9.045 9.083 1,696 +0.04(+0.42%)
Aug 01, 2002 9.083 9.160 9.045 9.045 3,261 +0.15(+1.72%)
Jul 31, 2002 8.838 8.891 8.838 8.891 1,696 +0.13(+1.49%)
Jul 30, 2002 8.753 8.761 8.753 8.761 12,263 +0.02(+0.18%)
Jul 29, 2002 8.654 8.815 8.654 8.746 5,609 +0.17(+1.97%)
Jul 26, 2002 8.700 8.700 8.462 8.577 5,088 -0.20(-2.27%)
Jul 25, 2002 8.891 8.891 8.623 8.776 2,348 -0.04(-0.43%)
Jul 24, 2002 8.661 8.891 8.661 8.815 4,044 +0.08(+0.88%)
Jul 23, 2002 8.891 8.891 8.738 8.738 1,565 -0.08(-0.87%)
Jul 22, 2002 9.190 9.190 8.815 8.815 2,087 -0.34(-3.77%)
Jul 19, 2002 9.275 9.275 9.083 9.160 10,697 -0.34(-3.63%)
Jul 17, 2002 9.581 9.581 9.443 9.505 3,131 -0.64(-6.27%)
Jul 12, 2002 10.16 10.16 10.14 10.14 1,565 +0.06(+0.61%)
Jul 11, 2002 10.29 10.29 10.08 10.08 8,480 -0.34(-3.31%)
Jul 10, 2002 10.84 10.84 10.42 10.42 25,048 -0.49(-4.49%)
Jul 09, 2002 10.92 10.92 10.91 10.91 13,046 -0.01(-0.07%)
Jul 08, 2002 10.91 10.92 10.91 10.92 32,615 +0.01(+0.07%)
Jul 05, 2002 10.91 10.91 10.91 10.91 130 +0.08(+0.71%)
Jul 04, 2002 10.77 10.84 10.74 10.84 2,739 +0.00(+0.00%)
Jul 03, 2002 10.77 10.84 10.74 10.84 2,739 -0.01(-0.07%)
Jul 02, 2002 10.85 10.85 10.85 10.85 1,956 -0.02(-0.14%)
Jul 01, 2002 10.92 10.92 10.86 10.86 9,001 -0.06(-0.56%)
Jun 28, 2002 10.92 10.92 10.92 10.92 130 +0.08(+0.71%)
Jun 27, 2002 10.88 10.88 10.85 10.85 1,043 -0.10(-0.91%)
Jun 26, 2002 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 25, 2002 10.95 10.95 10.95 10.95 130 -0.08(-0.70%)
Jun 21, 2002 10.95 11.02 10.88 11.02 4,044 +0.02(+0.21%)
Jun 20, 2002 11.02 11.02 11.00 11.00 652 +0.05(+0.42%)
Jun 19, 2002 11.15 11.15 10.95 10.95 2,609 -0.24(-2.12%)
Jun 18, 2002 11.31 11.34 11.19 11.19 5,479 -0.15(-1.35%)
Jun 17, 2002 11.44 11.46 11.34 11.34 3,392 -0.08(-0.67%)
Jun 14, 2002 11.42 11.42 11.38 11.42 1,565 +0.08(+0.68%)
Jun 12, 2002 11.19 11.34 11.19 11.34 2,870 +0.00(+0.00%)
Jun 11, 2002 11.41 11.42 11.34 11.34 3,131 -0.04(-0.34%)
Jun 10, 2002 11.38 11.38 11.38 11.38 0 +0.00(+0.00%)
Jun 07, 2002 11.38 11.38 11.38 11.38 521 -0.05(-0.47%)
Jun 06, 2002 11.39 11.44 11.37 11.44 5,870 +0.05(+0.47%)
Jun 05, 2002 11.42 11.42 11.38 11.38 1,174 -0.10(-0.87%)
May 31, 2002 11.50 11.51 11.48 11.48 2,739 -0.13(-1.12%)
May 28, 2002 11.61 11.61 11.61 11.61 391 +0.04(+0.33%)
May 27, 2002 11.61 11.57 11.57 11.57 8,219 +0.00(+0.00%)
May 24, 2002 11.61 11.57 11.57 11.57 8,219 -0.12(-0.98%)
May 23, 2002 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
May 22, 2002 11.80 11.80 11.69 11.69 2,217 -0.19(-1.61%)
May 21, 2002 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
May 20, 2002 11.64 11.88 11.64 11.88 9,523 +0.23(+1.97%)
May 17, 2002 11.57 11.65 11.57 11.65 2,087 +0.04(+0.33%)
May 16, 2002 11.58 11.61 11.57 11.61 2,609 +0.00(+0.00%)
May 15, 2002 11.69 11.69 11.61 11.61 391 -0.08(-0.66%)
May 14, 2002 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
May 13, 2002 11.67 11.73 11.67 11.69 5,088 -0.19(-1.61%)
May 10, 2002 11.78 11.88 11.78 11.88 2,087 +0.15(+1.24%)
May 09, 2002 11.84 11.84 11.74 11.74 6,392 -0.07(-0.58%)
May 08, 2002 11.80 11.80 11.80 11.80 391 +0.00(+0.00%)
May 07, 2002 11.61 11.80 11.61 11.80 4,435 +0.15(+1.32%)
May 06, 2002 11.57 11.65 11.57 11.65 1,565 +0.08(+0.66%)
May 03, 2002 11.61 11.61 11.57 11.57 1,826 -0.08(-0.66%)
May 02, 2002 11.62 11.70 11.57 11.65 9,262 +0.03(+0.26%)
May 01, 2002 11.69 11.69 11.58 11.62 2,739 -0.02(-0.13%)
Apr 30, 2002 11.64 11.64 11.64 11.64 652 +0.02(+0.20%)
Apr 29, 2002 11.73 11.73 11.61 11.61 3,261 -0.19(-1.62%)
Apr 26, 2002 11.88 11.88 11.73 11.80 3,913 -0.04(-0.32%)
Apr 25, 2002 11.88 11.88 11.84 11.84 4,827 +0.04(+0.32%)
Apr 24, 2002 12.00 12.00 11.80 11.80 3,392 -0.19(-1.60%)
Apr 23, 2002 12.03 12.03 12.00 12.00 1,826 -0.12(-0.95%)
Apr 22, 2002 12.07 12.11 12.03 12.11 652 +0.08(+0.70%)
Apr 19, 2002 12.03 12.07 12.03 12.03 1,956 -0.08(-0.63%)
Apr 18, 2002 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Apr 17, 2002 12.07 12.11 12.07 12.10 2,348 +0.03(+0.25%)
Apr 16, 2002 12.03 12.07 12.03 12.07 4,566 +0.08(+0.64%)
Apr 15, 2002 12.00 12.00 12.00 12.00 130 -0.04(-0.32%)
Apr 12, 2002 12.00 12.03 12.00 12.03 1,565 +0.08(+0.64%)
Apr 11, 2002 11.96 11.96 11.96 11.96 1,043 -0.12(-0.95%)
Apr 10, 2002 12.05 12.07 12.05 12.07 1,174 +0.02(+0.19%)
Apr 09, 2002 11.92 12.05 11.92 12.05 2,087 +0.09(+0.77%)
Apr 08, 2002 11.96 11.96 11.89 11.96 221,787 +0.00(+0.00%)
Apr 05, 2002 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Apr 04, 2002 11.96 11.96 11.96 11.96 1,696 -0.03(-0.26%)
Apr 03, 2002 11.99 11.99 11.99 11.99 782 +0.00(+0.00%)
Apr 02, 2002 12.00 12.03 11.99 11.99 2,087 -0.05(-0.38%)
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.