Israel Ishares MSCI ETF (NY: EIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	68.44	68.81	68.39	68.81	11,818	+0.66(+0.97%)
Nov 04, 2024	68.21	68.38	68.00	68.15	8,354	-0.06(-0.09%)
Nov 01, 2024	68.26	68.57	68.12	68.21	7,668	-0.12(-0.18%)
Oct 31, 2024	69.05	69.08	68.15	68.33	14,205	-0.67(-0.97%)
Oct 30, 2024	68.90	69.42	68.70	69.00	13,116	+0.48(+0.70%)
Oct 29, 2024	68.26	68.73	67.71	68.52	20,494	-0.56(-0.81%)
Oct 28, 2024	68.62	69.08	68.33	69.08	55,497	+1.85(+2.75%)
Oct 25, 2024	67.44	67.82	67.10	67.23	5,192	-0.18(-0.27%)
Oct 24, 2024	67.74	68.20	66.79	67.41	7,797	+0.45(+0.67%)
Oct 23, 2024	67.32	67.49	66.96	66.96	11,439	-0.96(-1.41%)
Oct 22, 2024	68.09	68.09	67.65	67.92	44,703	-0.30(-0.44%)
Oct 21, 2024	68.28	68.66	68.00	68.22	17,528	+0.22(+0.32%)
Oct 18, 2024	67.97	68.00	67.55	68.00	18,646	+0.29(+0.43%)
Oct 17, 2024	67.74	68.07	67.40	67.71	73,523	+0.43(+0.64%)
Oct 16, 2024	67.40	67.44	67.15	67.28	86,898	-0.23(-0.34%)
Oct 15, 2024	67.40	67.65	67.15	67.51	4,928	+0.16(+0.24%)
Oct 14, 2024	67.29	67.46	67.00	67.35	12,916	+0.66(+0.99%)
Oct 11, 2024	66.43	67.03	66.22	66.69	5,995	+0.13(+0.20%)
Oct 10, 2024	65.86	66.66	65.86	66.56	37,568	-0.05(-0.07%)
Oct 09, 2024	65.96	66.62	65.57	66.61	3,445	+0.67(+1.01%)
Oct 08, 2024	65.44	66.02	65.42	65.94	9,579	+1.15(+1.77%)
Oct 07, 2024	65.08	65.66	64.74	64.79	19,647	-0.71(-1.08%)
Oct 04, 2024	65.14	65.50	65.13	65.50	5,364	+0.41(+0.63%)
Oct 03, 2024	65.15	65.32	64.84	65.09	7,139	-0.37(-0.57%)
Oct 02, 2024	65.18	65.64	65.03	65.46	18,534	+0.06(+0.09%)
Oct 01, 2024	66.98	67.07	65.17	65.40	153,079	-2.12(-3.14%)
Sep 30, 2024	67.08	67.57	66.87	67.52	15,519	+1.02(+1.54%)
Sep 27, 2024	67.07	67.07	66.39	66.50	13,477	-0.42(-0.63%)
Sep 26, 2024	67.07	67.22	66.54	66.92	12,450	+1.39(+2.12%)
Sep 25, 2024	65.83	65.83	65.39	65.53	6,728	+0.16(+0.24%)
Sep 24, 2024	65.15	65.37	64.96	65.37	14,241	+1.20(+1.87%)
Sep 23, 2024	64.11	64.25	64.03	64.17	15,155	+0.68(+1.07%)
Sep 20, 2024	63.24	63.49	63.06	63.49	5,281	-0.28(-0.43%)
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%)

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.