Israel Ishares MSCI ETF (NY: EIS )

64.36 +0.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 63.88 64.42 63.71 64.36 111,047 +0.63(+1.00%)
Feb 29, 2024 63.84 64.08 63.37 63.73 34,093 +0.72(+1.15%)
Feb 28, 2024 62.83 63.06 62.80 63.01 2,382 -0.23(-0.37%)
Feb 27, 2024 62.60 63.24 62.54 63.24 5,471 +1.04(+1.67%)
Feb 26, 2024 62.18 62.44 62.18 62.20 8,100 +0.68(+1.11%)
Feb 23, 2024 61.45 61.63 61.15 61.52 10,234 +0.00(+0.00%)
Feb 22, 2024 61.14 61.62 61.14 61.52 4,365 +1.37(+2.28%)
Feb 21, 2024 60.39 60.42 59.69 60.15 38,896 -0.66(-1.09%)
Feb 20, 2024 61.62 61.62 60.65 60.81 11,380 -0.50(-0.82%)
Feb 16, 2024 61.13 61.61 60.90 61.31 7,603 -0.17(-0.28%)
Feb 15, 2024 61.20 61.53 60.75 61.48 32,835 +0.98(+1.62%)
Feb 14, 2024 60.13 60.52 59.91 60.50 4,785 +0.68(+1.14%)
Feb 13, 2024 60.23 60.23 59.69 59.82 7,474 -0.37(-0.62%)
Feb 12, 2024 59.89 60.45 59.89 60.19 23,895 +0.11(+0.17%)
Feb 09, 2024 59.58 60.26 59.41 60.09 7,516 +0.91(+1.54%)
Feb 08, 2024 59.39 59.47 58.80 59.18 14,392 -0.47(-0.79%)
Feb 07, 2024 59.63 59.75 59.62 59.65 3,845 +0.19(+0.32%)
Feb 06, 2024 59.14 59.50 59.06 59.46 13,019 +0.95(+1.62%)
Feb 05, 2024 58.46 58.68 58.33 58.51 21,919 -0.42(-0.71%)
Feb 02, 2024 58.52 59.28 58.50 58.93 49,153 +0.03(+0.05%)
Feb 01, 2024 58.83 59.08 58.31 58.90 60,173 +0.24(+0.41%)
Jan 31, 2024 59.55 59.55 58.55 58.66 10,840 -0.30(-0.51%)
Jan 30, 2024 59.56 59.56 58.96 58.96 5,999 -0.87(-1.45%)
Jan 29, 2024 58.69 59.83 58.69 59.83 22,119 +1.54(+2.64%)
Jan 26, 2024 58.21 58.29 58.00 58.29 15,897 +0.31(+0.53%)
Jan 25, 2024 58.30 58.40 57.94 57.98 6,272 -0.07(-0.12%)
Jan 24, 2024 58.28 58.57 57.92 58.05 21,516 +0.69(+1.20%)
Jan 23, 2024 57.37 57.50 57.18 57.36 5,256 -0.06(-0.10%)
Jan 22, 2024 57.00 57.66 57.00 57.42 28,048 -0.23(-0.40%)
Jan 19, 2024 57.24 57.70 56.95 57.65 63,229 +0.52(+0.91%)
Jan 18, 2024 56.72 57.13 56.72 57.13 10,854 +1.13(+2.02%)
Jan 17, 2024 55.92 56.00 55.50 56.00 24,376 -0.10(-0.18%)
Jan 16, 2024 56.72 56.72 56.00 56.10 126,383 -1.57(-2.72%)
Jan 12, 2024 57.65 58.15 57.56 57.67 49,983 -0.03(-0.05%)
Jan 11, 2024 57.71 57.91 57.01 57.70 60,952 +0.15(+0.26%)
Jan 10, 2024 57.26 57.69 57.25 57.55 117,462 -0.06(-0.10%)
Jan 09, 2024 57.21 57.91 57.21 57.61 21,800 -0.59(-1.01%)
Jan 08, 2024 57.25 58.44 57.20 58.20 16,125 +0.05(+0.09%)
Jan 05, 2024 57.85 58.43 57.85 58.15 17,364 +0.16(+0.28%)
Jan 04, 2024 58.14 58.44 57.99 57.99 3,976 -0.09(-0.15%)
Jan 03, 2024 58.24 58.24 57.71 58.08 51,201 -0.49(-0.84%)
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.