Skip to main content

Israel Ishares MSCI ETF (NY: EIS )

63.49 -0.28 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 63.57 63.94 63.19 63.77 9,840 +0.75(+1.19%)
Sep 18, 2024 63.66 63.66 62.95 63.02 13,943 +0.02(+0.02%)
Sep 17, 2024 63.21 63.31 62.73 63.01 18,412 -0.79(-1.24%)
Sep 16, 2024 64.07 64.15 63.77 63.79 23,433 -1.52(-2.32%)
Sep 13, 2024 65.16 65.58 65.16 65.31 2,794 +0.45(+0.70%)
Sep 12, 2024 64.41 64.93 64.20 64.86 4,308 +0.91(+1.42%)
Sep 11, 2024 63.46 63.95 63.08 63.95 20,720 +0.60(+0.95%)
Sep 10, 2024 63.42 63.50 63.00 63.35 6,184 +0.01(+0.01%)
Sep 09, 2024 63.58 63.58 63.02 63.34 13,559 -0.80(-1.25%)
Sep 06, 2024 64.95 64.95 64.00 64.14 6,417 -0.67(-1.04%)
Sep 05, 2024 65.35 65.53 64.76 64.81 17,247 -0.11(-0.16%)
Sep 04, 2024 64.62 65.05 64.60 64.92 5,403 +0.02(+0.03%)
Sep 03, 2024 66.22 66.22 64.54 64.90 53,342 -2.18(-3.25%)
Aug 30, 2024 66.73 67.26 66.73 67.08 2,794 +0.51(+0.76%)
Aug 29, 2024 66.31 67.01 66.31 66.58 11,458 +0.49(+0.74%)
Aug 28, 2024 66.55 66.55 66.08 66.09 6,190 -0.01(-0.02%)
Aug 27, 2024 66.06 66.17 65.81 66.11 7,321 +0.08(+0.13%)
Aug 26, 2024 66.47 66.52 65.82 66.02 13,835 +0.51(+0.78%)
Aug 23, 2024 65.34 65.56 65.34 65.51 1,406 +0.52(+0.80%)
Aug 22, 2024 65.18 65.39 64.99 64.99 3,308 -0.08(-0.12%)
Aug 21, 2024 65.07 65.16 64.82 65.07 9,193 -0.79(-1.20%)
Aug 20, 2024 65.71 66.15 65.48 65.86 13,038 -0.02(-0.04%)
Aug 19, 2024 65.17 65.88 65.06 65.88 8,809 +0.46(+0.71%)
Aug 16, 2024 65.20 65.49 65.06 65.42 11,608 +0.24(+0.37%)
Aug 15, 2024 64.71 65.26 64.71 65.18 12,381 +1.28(+2.00%)
Aug 14, 2024 63.05 64.13 63.05 63.90 68,371 +1.24(+1.98%)
Aug 13, 2024 62.32 62.66 62.32 62.66 19,124 +1.00(+1.62%)
Aug 12, 2024 62.19 62.53 61.55 61.66 14,636 -1.05(-1.67%)
Aug 09, 2024 62.46 62.74 62.08 62.71 21,323 +0.52(+0.84%)
Aug 08, 2024 61.64 62.33 61.40 62.19 28,003 +2.41(+4.03%)
Aug 07, 2024 60.52 61.00 59.78 59.78 11,216 +0.39(+0.66%)
Aug 06, 2024 58.84 59.77 58.84 59.39 15,775 +0.73(+1.25%)
Aug 05, 2024 57.20 59.19 57.20 58.66 15,147 -0.86(-1.45%)
Aug 02, 2024 59.92 59.92 59.09 59.52 18,438 -0.88(-1.46%)
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.