Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

61.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 62.12 62.27 60.77 61.38 18,151 -0.46(-0.74%)
May 22, 2024 62.04 62.34 61.75 61.84 5,626 -0.66(-1.06%)
May 21, 2024 62.01 62.50 62.01 62.50 9,673 +0.17(+0.27%)
May 20, 2024 61.45 62.67 61.45 62.33 28,014 +1.08(+1.76%)
May 17, 2024 61.23 61.50 61.00 61.25 7,922 -0.08(-0.13%)
May 16, 2024 62.02 62.02 61.33 61.33 16,100 -1.67(-2.65%)
May 15, 2024 62.83 63.26 62.69 63.00 12,204 +0.77(+1.24%)
May 14, 2024 62.26 62.28 62.15 62.23 21,112 +0.42(+0.68%)
May 13, 2024 61.60 61.94 61.60 61.81 14,680 +0.11(+0.18%)
May 10, 2024 61.30 61.77 61.06 61.70 18,666 +0.67(+1.10%)
May 09, 2024 60.83 61.35 60.70 61.03 20,911 +0.20(+0.33%)
May 08, 2024 60.60 60.95 60.60 60.83 6,871 +0.10(+0.16%)
May 07, 2024 60.30 60.76 60.02 60.73 43,397 +0.73(+1.22%)
May 06, 2024 59.33 60.13 59.22 60.00 72,537 +0.22(+0.38%)
May 03, 2024 59.86 59.99 59.58 59.78 9,803 +0.24(+0.40%)
May 02, 2024 59.29 59.76 59.19 59.54 90,089 +0.60(+1.02%)
May 01, 2024 59.16 59.56 58.59 58.93 5,099 -0.10(-0.17%)
Apr 30, 2024 59.41 59.66 59.03 59.03 6,359 -0.57(-0.95%)
Apr 29, 2024 59.38 59.68 59.26 59.60 12,699 +0.52(+0.87%)
Apr 26, 2024 58.65 59.27 58.63 59.08 8,374 +0.63(+1.08%)
Apr 25, 2024 58.29 58.73 58.01 58.45 17,023 -0.72(-1.22%)
Apr 24, 2024 58.89 59.47 58.89 59.17 4,980 -0.32(-0.53%)
Apr 23, 2024 58.79 59.69 58.79 59.49 7,613 +0.81(+1.38%)
Apr 22, 2024 58.81 58.94 58.10 58.68 23,202 +1.11(+1.93%)
Apr 19, 2024 58.04 58.10 57.57 57.57 21,918 -0.29(-0.50%)
Apr 18, 2024 58.40 58.73 57.86 57.86 12,363 +0.11(+0.19%)
Apr 17, 2024 58.75 58.75 57.53 57.75 12,588 -0.80(-1.37%)
Apr 16, 2024 58.60 59.00 58.20 58.55 36,074 -0.13(-0.22%)
Apr 15, 2024 59.99 59.99 58.22 58.68 49,124 -0.05(-0.09%)
Apr 12, 2024 59.33 59.41 58.33 58.73 163,928 -1.65(-2.73%)
Apr 11, 2024 60.30 60.52 59.78 60.38 374,952 -0.50(-0.81%)
Apr 10, 2024 61.17 61.17 60.66 60.88 13,029 -1.24(-2.00%)
Apr 09, 2024 62.35 62.35 61.85 62.12 3,549 -0.46(-0.74%)
Apr 08, 2024 62.67 62.79 62.30 62.58 28,689 +2.40(+3.99%)
Apr 05, 2024 60.39 60.78 59.90 60.18 42,466 +0.21(+0.35%)
Apr 04, 2024 61.77 62.28 59.59 59.97 94,054 -2.48(-3.98%)
Apr 03, 2024 61.88 62.74 61.74 62.45 12,138 +0.09(+0.14%)
Apr 02, 2024 62.72 62.72 62.16 62.37 21,741 -1.05(-1.65%)
Apr 01, 2024 63.94 63.94 63.21 63.42 35,806 -0.35(-0.55%)
Mar 28, 2024 63.58 63.84 63.58 63.77 6,639 +0.04(+0.06%)
Mar 27, 2024 64.03 64.03 63.55 63.73 5,642 -0.25(-0.39%)
Mar 26, 2024 63.96 64.27 63.79 63.98 13,491 -0.04(-0.07%)
Mar 25, 2024 64.00 64.35 64.00 64.02 4,686 +0.08(+0.13%)
Mar 22, 2024 64.13 64.21 63.73 63.94 3,432 -0.43(-0.67%)
Mar 21, 2024 64.54 64.93 64.37 64.37 5,878 +0.75(+1.18%)
Mar 20, 2024 62.60 63.78 62.60 63.62 14,888 +1.02(+1.63%)
Mar 19, 2024 62.34 62.79 61.84 62.60 14,770 +0.48(+0.77%)
Mar 18, 2024 62.14 62.27 61.85 62.12 43,740 +1.39(+2.29%)
Mar 15, 2024 61.41 61.51 60.55 60.73 125,644 -0.78(-1.27%)
Mar 14, 2024 62.20 62.32 61.32 61.51 32,974 -0.90(-1.44%)
Mar 13, 2024 62.00 62.55 61.74 62.41 452,263 +0.30(+0.48%)
Mar 12, 2024 61.55 62.35 61.25 62.11 150,429 +0.11(+0.18%)
Mar 11, 2024 62.18 62.20 61.73 62.00 23,042 -0.84(-1.34%)
Mar 08, 2024 63.30 63.72 62.78 62.84 4,938 -0.44(-0.70%)
Mar 07, 2024 63.00 63.37 62.80 63.28 16,941 +0.06(+0.09%)
Mar 06, 2024 63.49 63.66 63.16 63.22 8,226 +0.40(+0.63%)
Mar 05, 2024 63.17 63.17 62.66 62.82 6,209 -0.97(-1.51%)
Mar 04, 2024 63.92 64.23 62.00 63.79 16,235 -0.57(-0.89%)
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.