Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

60.29 +0.32 (+0.53%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.00 44.23 43.75 43.89 16,993 -0.23(-0.53%)
Mar 30, 2015 43.83 44.45 43.81 44.12 52,965 +0.66(+1.52%)
Mar 27, 2015 43.74 43.80 43.40 43.47 13,206 -0.25(-0.58%)
Mar 26, 2015 43.80 43.88 43.65 43.72 59,405 -0.10(-0.22%)
Mar 25, 2015 44.15 44.25 43.78 43.81 24,834 -0.38(-0.86%)
Mar 24, 2015 44.06 44.26 43.98 44.19 122,082 +0.31(+0.71%)
Mar 23, 2015 43.18 43.93 43.09 43.88 26,054 +1.01(+2.35%)
Mar 20, 2015 42.55 42.89 42.52 42.88 18,685 +0.34(+0.80%)
Mar 19, 2015 42.98 43.15 42.45 42.54 129,858 +0.28(+0.66%)
Mar 18, 2015 42.00 42.51 41.89 42.26 488,620 +0.12(+0.29%)
Mar 17, 2015 42.02 42.29 41.85 42.14 24,712 +0.08(+0.19%)
Mar 16, 2015 41.98 42.19 41.80 42.06 28,455 -0.03(-0.08%)
Mar 13, 2015 42.01 42.11 41.85 42.09 34,126 -0.21(-0.49%)
Mar 12, 2015 41.70 42.32 41.70 42.30 7,338 +0.69(+1.65%)
Mar 11, 2015 41.44 41.90 41.44 41.62 14,625 +0.67(+1.63%)
Mar 10, 2015 41.37 41.37 40.93 40.95 26,316 -0.95(-2.26%)
Mar 09, 2015 41.64 42.02 41.53 41.90 16,540 +0.66(+1.60%)
Mar 06, 2015 41.36 41.57 41.11 41.24 34,181 -0.50(-1.21%)
Mar 05, 2015 41.96 42.12 41.70 41.74 41,121 -0.06(-0.15%)
Mar 04, 2015 41.83 41.84 41.49 41.80 5,460 +0.04(+0.09%)
Mar 03, 2015 41.78 41.87 41.60 41.76 66,591 -0.01(-0.02%)
Mar 02, 2015 41.86 42.06 41.59 41.77 80,247 +0.39(+0.95%)
Feb 27, 2015 41.41 41.56 41.31 41.37 90,233 -0.04(-0.10%)
Feb 26, 2015 41.51 41.67 41.42 41.42 9,969 +0.04(+0.10%)
Feb 25, 2015 41.42 41.66 41.36 41.37 14,910 +0.13(+0.32%)
Feb 24, 2015 41.30 41.30 41.11 41.24 41,728 -0.52(-1.25%)
Feb 23, 2015 41.79 42.04 41.77 41.77 11,885 -0.17(-0.41%)
Feb 20, 2015 41.86 42.12 41.64 41.94 37,321 +0.06(+0.14%)
Feb 19, 2015 41.92 41.98 41.64 41.88 41,180 -0.10(-0.23%)
Feb 18, 2015 41.70 41.99 41.64 41.97 56,045 +0.37(+0.90%)
Feb 17, 2015 41.24 41.60 41.24 41.60 8,130 +0.92(+2.26%)
Feb 13, 2015 40.70 40.68 40.68 40.68 20,401 -0.15(-0.36%)
Feb 12, 2015 40.57 40.87 40.51 40.83 23,672 +0.10(+0.23%)
Feb 11, 2015 40.93 40.93 40.67 40.73 8,028 -0.38(-0.93%)
Feb 10, 2015 40.89 41.21 40.88 41.11 108,551 +0.41(+1.00%)
Feb 09, 2015 41.19 41.19 40.62 40.71 44,515 -0.24(-0.59%)
Feb 06, 2015 41.20 41.26 40.84 40.95 128,589 -0.18(-0.44%)
Feb 05, 2015 41.14 41.34 41.08 41.13 66,530 +0.66(+1.63%)
Feb 04, 2015 40.62 40.75 40.45 40.47 12,236 -0.26(-0.64%)
Feb 03, 2015 40.65 40.81 40.54 40.73 44,903 +0.39(+0.97%)
Feb 02, 2015 40.01 40.44 39.79 40.34 41,276 +0.29(+0.71%)
Jan 30, 2015 40.13 40.30 39.93 40.06 30,367 -0.22(-0.54%)
Jan 29, 2015 40.43 40.43 40.05 40.27 29,584 +0.48(+1.20%)
Jan 28, 2015 40.46 40.46 39.75 39.80 38,631 -0.50(-1.25%)
Jan 27, 2015 40.14 40.46 40.09 40.30 25,868 +0.17(+0.43%)
Jan 26, 2015 40.05 40.18 39.89 40.13 18,831 -0.29(-0.73%)
Jan 23, 2015 40.23 40.42 40.06 40.42 77,536 -0.12(-0.30%)
Jan 22, 2015 40.45 40.54 40.27 40.54 25,391 +0.08(+0.19%)
Jan 21, 2015 40.19 40.66 40.19 40.46 35,148 -0.09(-0.21%)
Jan 20, 2015 40.33 40.59 40.32 40.55 43,430 -0.03(-0.06%)
Jan 16, 2015 40.46 40.63 40.18 40.58 53,122 +0.16(+0.39%)
Jan 15, 2015 40.85 40.85 40.22 40.42 53,940 -0.20(-0.49%)
Jan 14, 2015 40.64 40.91 40.53 40.62 55,118 +0.34(+0.84%)
Jan 13, 2015 40.49 40.64 39.84 40.28 59,779 +0.04(+0.11%)
Jan 12, 2015 40.30 40.37 40.11 40.24 60,564 -0.06(-0.15%)
Jan 09, 2015 40.52 40.52 39.99 40.30 46,604 -0.19(-0.47%)
Jan 08, 2015 40.38 40.51 40.36 40.49 26,364 +0.46(+1.15%)
Jan 07, 2015 39.78 40.06 39.72 40.03 60,383 +0.55(+1.38%)
Jan 06, 2015 39.86 39.87 39.22 39.48 123,953 -0.18(-0.46%)
Jan 05, 2015 40.01 40.01 39.44 39.67 64,887 -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.