Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

62.28 +0.47 (+0.76%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 50.19 50.32 49.99 50.20 44,182 +0.01(+0.02%)
Jul 30, 2018 50.15 50.27 50.06 50.19 1,584 +0.14(+0.28%)
Jul 27, 2018 50.70 50.70 50.01 50.05 2,987 -0.73(-1.44%)
Jul 26, 2018 51.03 51.17 50.61 50.78 6,604 +0.17(+0.33%)
Jul 25, 2018 49.92 50.73 49.92 50.61 26,068 +0.90(+1.81%)
Jul 24, 2018 49.81 49.97 49.61 49.71 30,794 +0.09(+0.18%)
Jul 23, 2018 49.55 49.63 49.46 49.63 2,094 -0.09(-0.18%)
Jul 20, 2018 49.63 49.77 49.63 49.71 2,705 +0.14(+0.28%)
Jul 19, 2018 49.56 49.65 49.40 49.57 10,723 -0.31(-0.62%)
Jul 18, 2018 49.64 49.96 49.64 49.88 31,698 +0.11(+0.23%)
Jul 17, 2018 49.81 49.92 49.67 49.77 12,953 +0.07(+0.15%)
Jul 16, 2018 49.60 49.77 49.60 49.70 2,894 -0.02(-0.04%)
Jul 13, 2018 49.83 49.83 49.66 49.71 1,321 -0.11(-0.23%)
Jul 12, 2018 49.71 49.90 49.67 49.83 14,918 +0.45(+0.91%)
Jul 11, 2018 49.48 49.48 49.33 49.38 17,119 -0.23(-0.47%)
Jul 10, 2018 49.55 49.84 49.51 49.61 16,712 -0.12(-0.25%)
Jul 09, 2018 49.60 49.87 49.27 49.73 45,324 +0.29(+0.59%)
Jul 06, 2018 49.08 49.57 49.08 49.44 16,127 +0.49(+1.00%)
Jul 05, 2018 49.11 49.11 48.79 48.96 7,641 +0.13(+0.27%)
Jul 03, 2018 48.82 48.82 48.82 0 +0.17(+0.35%)
Jul 02, 2018 48.31 48.79 48.31 48.66 76,587 +0.01(+0.02%)
Jun 29, 2018 49.02 49.09 48.65 48.65 13,612 -0.27(-0.56%)
Jun 28, 2018 48.23 48.92 48.11 48.92 4,332 +0.67(+1.40%)
Jun 27, 2018 48.55 48.81 48.24 48.24 22,671 -0.30(-0.62%)
Jun 26, 2018 48.54 48.58 48.40 48.54 3,123 +0.03(+0.06%)
Jun 25, 2018 49.01 49.01 48.39 48.51 10,487 -0.55(-1.13%)
Jun 22, 2018 49.17 49.17 48.96 49.07 22,714 +0.15(+0.31%)
Jun 21, 2018 49.39 49.39 48.92 48.92 10,273 -0.65(-1.30%)
Jun 20, 2018 49.42 49.56 49.39 49.56 6,576 +0.38(+0.78%)
Jun 19, 2018 49.11 49.18 48.88 49.18 2,039 -0.21(-0.43%)
Jun 18, 2018 49.17 49.47 49.10 49.39 17,521 -0.01(-0.02%)
Jun 15, 2018 49.55 49.57 49.40 22,121 -0.17(-0.34%)
Jun 14, 2018 49.96 50.03 49.52 49.57 26,999 -0.34(-0.67%)
Jun 13, 2018 50.05 50.06 49.83 49.90 13,890 -0.22(-0.45%)
Jun 12, 2018 49.93 50.20 49.93 50.13 21,574 +0.25(+0.50%)
Jun 11, 2018 49.93 50.07 49.88 49.88 2,757 -0.14(-0.28%)
Jun 08, 2018 49.53 50.02 49.53 50.02 16,573 +0.84(+1.70%)
Jun 07, 2018 49.53 49.53 49.09 49.18 2,800 -0.28(-0.56%)
Jun 06, 2018 49.60 49.19 49.46 20,871 +0.36(+0.74%)
Jun 05, 2018 49.11 49.24 49.08 49.09 4,869 -0.13(-0.26%)
Jun 04, 2018 49.26 49.28 48.97 49.23 26,600 +0.21(+0.44%)
Jun 01, 2018 48.69 49.08 48.69 49.01 114,870 +0.63(+1.31%)
May 31, 2018 48.59 48.59 48.31 48.38 41,274 -0.01(-0.02%)
May 30, 2018 48.37 48.52 48.37 48.39 6,256 +0.57(+1.19%)
May 29, 2018 48.47 48.47 47.69 47.82 11,106 -1.07(-2.19%)
May 25, 2018 48.89 48.89 48.89 0 +0.34(+0.71%)
May 24, 2018 48.25 48.55 48.19 48.55 3,182 +0.35(+0.73%)
May 23, 2018 47.97 48.28 47.97 48.19 19,312 +0.00(+0.00%)
May 22, 2018 48.42 48.42 48.19 48.19 5,459 -0.10(-0.21%)
May 21, 2018 48.38 48.42 48.21 48.29 8,452 +0.54(+1.13%)
May 18, 2018 47.80 47.86 47.75 47.75 4,357 +0.00(+0.00%)
May 17, 2018 47.82 47.91 47.64 47.75 5,598 +0.13(+0.27%)
May 16, 2018 47.64 47.71 47.40 47.62 8,487 +0.66(+1.41%)
May 15, 2018 47.19 47.19 46.90 46.96 5,001 -0.24(-0.51%)
May 14, 2018 47.24 47.49 47.20 47.20 3,780 +0.34(+0.72%)
May 11, 2018 47.02 47.30 46.78 46.87 5,924 -0.16(-0.34%)
May 10, 2018 46.79 47.03 46.79 47.03 3,942 +0.26(+0.56%)
May 09, 2018 46.52 46.93 46.50 46.77 4,542 +0.40(+0.86%)
May 08, 2018 46.24 46.42 46.14 46.37 6,914 +0.07(+0.16%)
May 07, 2018 46.09 46.49 46.09 46.29 2,543 +0.23(+0.51%)
May 04, 2018 45.62 46.08 45.62 46.06 2,872 +0.27(+0.59%)
May 03, 2018 46.11 46.25 45.73 45.79 4,165 -0.05(-0.10%)
May 02, 2018 46.11 46.19 45.82 45.84 65,012 -0.23(-0.51%)
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.