Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

59.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 59.90 59.95 59.63 59.75 18,097 -0.33(-0.55%)
Jun 20, 2024 60.26 60.26 59.79 60.08 20,870 -0.92(-1.51%)
Jun 18, 2024 60.91 61.00 60.84 61.00 3,281 -0.19(-0.31%)
Jun 17, 2024 61.05 61.29 60.73 61.19 8,378 +0.42(+0.69%)
Jun 14, 2024 60.86 60.90 60.68 60.77 9,432 -0.19(-0.31%)
Jun 13, 2024 61.20 61.29 60.84 60.96 9,555 -0.53(-0.86%)
Jun 12, 2024 61.48 61.93 61.48 61.49 7,235 +0.53(+0.86%)
Jun 11, 2024 60.77 61.10 60.62 60.96 8,919 +0.33(+0.54%)
Jun 10, 2024 59.89 60.63 59.89 60.63 11,167 +0.79(+1.31%)
Jun 07, 2024 59.87 59.99 59.73 59.85 32,985 -0.14(-0.24%)
Jun 06, 2024 59.71 60.10 59.50 59.99 36,827 -0.41(-0.67%)
Jun 05, 2024 60.35 60.53 60.20 60.39 44,698 -0.40(-0.65%)
Jun 04, 2024 61.48 61.48 60.56 60.79 14,759 -0.88(-1.43%)
Jun 03, 2024 61.92 61.92 61.53 61.67 11,272 +0.39(+0.64%)
May 31, 2024 60.95 61.28 60.27 61.28 10,856 +0.26(+0.42%)
May 30, 2024 61.12 61.46 60.99 61.03 2,999 +0.09(+0.14%)
May 29, 2024 61.19 61.40 60.94 60.94 22,806 -0.61(-1.00%)
May 28, 2024 61.74 61.74 61.40 61.55 10,393 +0.22(+0.35%)
May 24, 2024 61.16 61.61 61.12 61.34 3,801 +0.48(+0.78%)
May 23, 2024 61.59 61.74 60.26 60.86 18,305 -0.46(-0.74%)
May 22, 2024 61.52 61.81 61.23 61.32 5,673 -0.65(-1.06%)
May 21, 2024 61.49 61.97 61.49 61.97 9,755 +0.17(+0.27%)
May 20, 2024 60.93 62.14 60.93 61.80 28,252 +1.07(+1.76%)
May 17, 2024 60.71 60.98 60.48 60.73 7,989 -0.08(-0.13%)
May 16, 2024 61.50 61.50 60.81 60.81 16,237 -1.66(-2.65%)
May 15, 2024 62.30 62.72 62.16 62.47 12,308 +0.76(+1.24%)
May 14, 2024 61.73 61.75 61.62 61.70 21,292 +0.42(+0.68%)
May 13, 2024 61.08 61.42 61.08 61.29 14,805 +0.11(+0.18%)
May 10, 2024 60.78 61.25 60.54 61.18 18,825 +0.66(+1.10%)
May 09, 2024 60.32 60.83 60.19 60.51 21,089 +0.20(+0.33%)
May 08, 2024 60.09 60.43 60.09 60.32 6,929 +0.10(+0.16%)
May 07, 2024 59.79 60.25 59.51 60.22 43,767 +0.72(+1.22%)
May 06, 2024 58.83 59.62 58.72 59.49 73,155 +0.22(+0.38%)
May 03, 2024 59.35 59.48 59.08 59.27 9,886 +0.24(+0.40%)
May 02, 2024 58.79 59.25 58.69 59.03 90,857 +0.60(+1.02%)
May 01, 2024 58.65 59.06 58.09 58.43 5,142 -0.10(-0.17%)
Apr 30, 2024 58.91 59.15 58.53 58.53 6,413 -0.56(-0.95%)
Apr 29, 2024 58.88 59.18 58.76 59.09 12,807 +0.51(+0.87%)
Apr 26, 2024 58.15 58.77 58.13 58.58 8,445 +0.62(+1.08%)
Apr 25, 2024 57.80 58.23 57.52 57.96 17,168 -0.71(-1.22%)
Apr 24, 2024 58.39 58.97 58.39 58.67 5,022 -0.32(-0.53%)
Apr 23, 2024 58.29 59.19 58.29 58.99 7,677 +0.80(+1.38%)
Apr 22, 2024 58.31 58.44 57.61 58.18 23,399 +1.10(+1.93%)
Apr 19, 2024 57.55 57.61 57.08 57.08 22,104 -0.29(-0.50%)
Apr 18, 2024 57.91 58.23 57.37 57.37 12,468 +0.11(+0.19%)
Apr 17, 2024 58.25 58.25 57.04 57.26 12,695 -0.79(-1.37%)
Apr 16, 2024 58.10 58.50 57.71 58.05 36,381 -0.13(-0.22%)
Apr 15, 2024 59.48 59.48 57.73 58.18 49,543 -0.05(-0.09%)
Apr 12, 2024 58.83 58.91 57.84 58.23 165,326 -1.64(-2.73%)
Apr 11, 2024 59.79 60.01 59.27 59.87 378,150 -0.49(-0.81%)
Apr 10, 2024 60.65 60.65 60.15 60.36 13,140 -1.23(-2.00%)
Apr 09, 2024 61.82 61.82 61.33 61.59 3,579 -0.46(-0.74%)
Apr 08, 2024 62.14 62.26 61.77 62.05 28,933 +2.38(+3.99%)
Apr 05, 2024 59.88 60.27 59.39 59.67 42,828 +0.21(+0.35%)
Apr 04, 2024 61.25 61.75 59.09 59.46 94,856 -2.46(-3.98%)
Apr 03, 2024 61.36 62.21 61.22 61.93 12,241 +0.08(+0.14%)
Apr 02, 2024 62.19 62.19 61.63 61.84 21,926 -1.04(-1.65%)
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.