Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

63.77 +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 66.06 66.06 65.59 65.72 2,186 -0.39(-0.59%)
Apr 29, 2021 66.11 66.13 65.70 66.10 4,415 +0.37(+0.57%)
Apr 28, 2021 65.48 65.74 65.16 65.73 6,745 -0.09(-0.13%)
Apr 27, 2021 65.97 65.97 65.69 65.82 6,490 +0.01(+0.01%)
Apr 26, 2021 65.10 65.85 65.10 65.81 10,009 +0.79(+1.21%)
Apr 23, 2021 64.90 65.28 64.89 65.02 11,036 +0.16(+0.25%)
Apr 22, 2021 64.76 65.36 64.64 64.86 15,969 -0.01(-0.01%)
Apr 21, 2021 64.17 64.89 64.17 64.87 10,517 +0.33(+0.51%)
Apr 20, 2021 64.66 64.77 64.27 64.54 18,243 -0.11(-0.16%)
Apr 19, 2021 65.05 65.05 64.49 64.65 5,197 -0.33(-0.51%)
Apr 16, 2021 65.04 65.08 64.76 64.98 18,846 +0.07(+0.11%)
Apr 15, 2021 64.52 64.90 64.52 64.90 9,066 +0.61(+0.94%)
Apr 14, 2021 64.74 64.88 64.15 64.30 14,061 -0.17(-0.27%)
Apr 13, 2021 63.97 64.52 63.97 64.47 19,947 +0.48(+0.75%)
Apr 12, 2021 64.30 64.30 63.99 63.99 4,022 -0.53(-0.82%)
Apr 09, 2021 64.31 64.52 64.01 64.52 4,997 +0.10(+0.15%)
Apr 08, 2021 64.39 64.60 64.39 64.42 8,386 +0.35(+0.54%)
Apr 07, 2021 64.01 64.35 63.77 64.08 17,428 +0.17(+0.27%)
Apr 06, 2021 63.89 64.25 63.88 63.91 20,992 +0.18(+0.29%)
Apr 05, 2021 63.76 63.85 63.64 63.72 27,431 +0.96(+1.53%)
Apr 01, 2021 62.39 62.87 62.39 62.76 34,881 +0.82(+1.32%)
Mar 31, 2021 61.38 62.14 61.38 61.95 3,347 +0.74(+1.21%)
Mar 30, 2021 61.22 61.44 61.11 61.21 8,828 -0.19(-0.31%)
Mar 29, 2021 61.86 61.86 61.20 61.40 3,830 -0.42(-0.69%)
Mar 26, 2021 61.27 61.82 61.27 61.82 12,286 +0.55(+0.90%)
Mar 25, 2021 61.24 61.39 60.56 61.27 27,402 -0.47(-0.77%)
Mar 24, 2021 62.85 62.85 61.74 61.74 10,753 -0.93(-1.48%)
Mar 23, 2021 63.43 63.47 62.67 62.67 3,671 -0.81(-1.28%)
Mar 22, 2021 62.91 63.68 62.91 63.48 4,904 +1.07(+1.71%)
Mar 19, 2021 62.39 62.56 61.87 62.41 16,243 +0.06(+0.10%)
Mar 18, 2021 63.09 63.35 62.35 62.35 5,547 -1.30(-2.04%)
Mar 17, 2021 63.06 63.93 62.67 63.65 6,474 +0.12(+0.18%)
Mar 16, 2021 63.66 63.82 63.29 63.53 6,054 +0.31(+0.49%)
Mar 15, 2021 63.07 63.42 62.71 63.22 19,592 +0.45(+0.71%)
Mar 12, 2021 62.42 62.78 62.10 62.77 9,475 -0.40(-0.63%)
Mar 11, 2021 62.65 63.31 62.65 63.18 4,009 +1.25(+2.02%)
Mar 10, 2021 62.48 62.48 61.87 61.93 12,742 +0.12(+0.20%)
Mar 09, 2021 61.35 62.00 61.35 61.80 22,504 +1.90(+3.17%)
Mar 08, 2021 60.98 61.33 59.90 59.90 11,201 -0.98(-1.61%)
Mar 05, 2021 60.75 61.03 59.28 60.88 41,128 +0.40(+0.66%)
Mar 04, 2021 61.79 61.79 59.90 60.48 15,497 -1.26(-2.04%)
Mar 03, 2021 62.78 62.78 61.57 61.74 13,350 -1.16(-1.85%)
Mar 02, 2021 63.45 63.45 62.91 62.91 20,554 -0.16(-0.25%)
Mar 01, 2021 62.86 63.22 62.79 63.06 14,938 +1.39(+2.25%)
Feb 26, 2021 61.96 62.23 61.03 61.68 34,672 -0.20(-0.33%)
Feb 25, 2021 62.95 63.42 61.73 61.88 69,552 -1.85(-2.90%)
Feb 24, 2021 63.06 63.73 63.06 63.73 2,950 +0.71(+1.13%)
Feb 23, 2021 63.26 63.26 61.94 63.02 19,069 -0.85(-1.33%)
Feb 22, 2021 64.39 64.51 63.87 63.87 9,119 -0.81(-1.25%)
Feb 19, 2021 64.41 64.92 64.05 64.67 18,325 +0.29(+0.45%)
Feb 18, 2021 63.56 64.70 63.12 64.39 10,873 +0.09(+0.13%)
Feb 17, 2021 63.70 64.30 63.42 64.30 11,834 +0.13(+0.21%)
Feb 16, 2021 64.57 64.57 63.93 64.16 15,914 +0.13(+0.21%)
Feb 12, 2021 63.70 64.03 63.61 64.03 9,891 +0.16(+0.26%)
Feb 11, 2021 64.28 64.28 63.40 63.87 101,167 -0.58(-0.89%)
Feb 10, 2021 64.96 64.96 64.11 64.44 12,955 -0.13(-0.21%)
Feb 09, 2021 64.18 64.59 64.17 64.58 9,703 +0.58(+0.90%)
Feb 08, 2021 63.34 64.18 63.24 64.00 17,849 +0.76(+1.21%)
Feb 05, 2021 63.45 63.45 62.95 63.24 33,631 +0.04(+0.07%)
Feb 04, 2021 62.99 63.27 62.67 63.19 9,510 +0.35(+0.55%)
Feb 03, 2021 63.15 63.31 61.69 62.85 11,932 -0.54(-0.85%)
Feb 02, 2021 62.99 63.51 62.99 63.39 13,835 +0.70(+1.12%)
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.