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

Israel Ishares MSCI ETF (NY: EIS )

59.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.