Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.19 +0.42 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.00 44.22 43.74 43.88 16,996 -0.23(-0.53%)
Mar 30, 2015 43.82 44.45 43.81 44.12 52,974 +0.66(+1.52%)
Mar 27, 2015 43.74 43.80 43.40 43.46 13,209 -0.25(-0.58%)
Mar 26, 2015 43.80 43.87 43.64 43.71 59,415 -0.10(-0.22%)
Mar 25, 2015 44.14 44.24 43.77 43.81 24,838 -0.38(-0.86%)
Mar 24, 2015 44.05 44.25 43.97 44.19 122,102 +0.31(+0.71%)
Mar 23, 2015 43.17 43.92 43.09 43.87 26,058 +1.01(+2.35%)
Mar 20, 2015 42.54 42.89 42.51 42.87 18,688 +0.34(+0.80%)
Mar 19, 2015 42.97 43.15 42.44 42.53 129,879 +0.28(+0.66%)
Mar 18, 2015 41.99 42.50 41.88 42.25 488,700 +0.12(+0.29%)
Mar 17, 2015 42.01 42.28 41.85 42.13 24,716 +0.08(+0.19%)
Mar 16, 2015 41.98 42.18 41.79 42.05 28,459 -0.03(-0.08%)
Mar 13, 2015 42.00 42.11 41.85 42.09 34,131 -0.21(-0.49%)
Mar 12, 2015 41.70 42.31 41.70 42.30 7,340 +0.69(+1.65%)
Mar 11, 2015 41.44 41.90 41.44 41.61 14,628 +0.67(+1.63%)
Mar 10, 2015 41.36 41.36 40.93 40.94 26,321 -0.95(-2.26%)
Mar 09, 2015 41.64 42.01 41.52 41.89 16,543 +0.66(+1.60%)
Mar 06, 2015 41.35 41.57 41.11 41.23 34,187 -0.50(-1.21%)
Mar 05, 2015 41.95 42.11 41.69 41.73 41,128 -0.06(-0.15%)
Mar 04, 2015 41.82 41.84 41.48 41.79 5,460 +0.04(+0.09%)
Mar 03, 2015 41.78 41.86 41.59 41.75 66,602 -0.01(-0.02%)
Mar 02, 2015 41.85 42.05 41.58 41.76 80,260 +0.39(+0.95%)
Feb 27, 2015 41.40 41.55 41.30 41.37 90,248 -0.04(-0.10%)
Feb 26, 2015 41.51 41.66 41.41 41.41 9,970 +0.04(+0.10%)
Feb 25, 2015 41.41 41.65 41.35 41.37 14,912 +0.13(+0.32%)
Feb 24, 2015 41.29 41.29 41.10 41.24 41,735 -0.52(-1.25%)
Feb 23, 2015 41.78 42.04 41.76 41.76 11,887 -0.17(-0.41%)
Feb 20, 2015 41.85 42.11 41.64 41.93 37,327 +0.06(+0.14%)
Feb 19, 2015 41.91 41.97 41.63 41.87 41,186 -0.10(-0.23%)
Feb 18, 2015 41.69 41.98 41.63 41.97 56,054 +0.37(+0.90%)
Feb 17, 2015 41.24 41.59 41.24 41.59 8,132 +0.92(+2.26%)
Feb 13, 2015 40.69 40.67 40.67 40.67 20,404 -0.15(-0.36%)
Feb 12, 2015 40.56 40.86 40.50 40.82 23,676 +0.10(+0.23%)
Feb 11, 2015 40.93 40.93 40.67 40.73 8,029 -0.38(-0.93%)
Feb 10, 2015 40.88 41.20 40.87 41.11 108,569 +0.41(+1.00%)
Feb 09, 2015 41.19 41.19 40.61 40.70 44,523 -0.24(-0.59%)
Feb 06, 2015 41.19 41.26 40.83 40.94 128,610 -0.18(-0.44%)
Feb 05, 2015 41.13 41.33 41.07 41.13 66,541 +0.66(+1.63%)
Feb 04, 2015 40.61 40.74 40.44 40.47 12,238 -0.26(-0.64%)
Feb 03, 2015 40.64 40.80 40.54 40.73 44,910 +0.39(+0.97%)
Feb 02, 2015 40.01 40.43 39.78 40.34 41,283 +0.29(+0.71%)
Jan 30, 2015 40.13 40.29 39.92 40.05 30,372 -0.22(-0.54%)
Jan 29, 2015 40.42 40.42 40.04 40.27 29,589 +0.48(+1.20%)
Jan 28, 2015 40.46 40.46 39.75 39.79 38,638 -0.50(-1.25%)
Jan 27, 2015 40.14 40.45 40.08 40.29 25,872 +0.17(+0.43%)
Jan 26, 2015 40.04 40.17 39.88 40.12 18,834 -0.29(-0.73%)
Jan 23, 2015 40.22 40.41 40.05 40.41 77,549 -0.12(-0.30%)
Jan 22, 2015 40.44 40.54 40.27 40.54 25,395 +0.08(+0.19%)
Jan 21, 2015 40.19 40.66 40.19 40.46 35,154 -0.09(-0.21%)
Jan 20, 2015 40.33 40.58 40.31 40.54 43,437 -0.03(-0.06%)
Jan 16, 2015 40.46 40.62 40.17 40.57 53,131 +0.16(+0.39%)
Jan 15, 2015 40.84 40.84 40.21 40.41 53,949 -0.20(-0.49%)
Jan 14, 2015 40.63 40.91 40.53 40.61 55,128 +0.34(+0.84%)
Jan 13, 2015 40.48 40.63 39.83 40.27 59,788 +0.04(+0.11%)
Jan 12, 2015 40.29 40.36 40.10 40.23 60,573 -0.06(-0.15%)
Jan 09, 2015 40.52 40.52 39.98 40.29 46,612 -0.19(-0.47%)
Jan 08, 2015 40.37 40.50 40.35 40.48 26,368 +0.46(+1.15%)
Jan 07, 2015 39.77 40.05 39.71 40.02 60,392 +0.55(+1.38%)
Jan 06, 2015 39.85 39.86 39.22 39.48 123,973 -0.18(-0.46%)
Jan 05, 2015 40.01 40.01 39.43 39.66 64,898 -0.75(-1.85%)
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.