iShares MSCI Israel ETF (EIS)
NYSEARCA: EIS · Real-Time Price · USD
82.54
-0.22 (-0.26%)
May 13, 2025, 10:07 AM - Market open
EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.24 | 83.24 | 82.41 | 82.76 | 82.76 | 0.30% | 17,847 |
| May 9, 2025 | 82.96 | 83.05 | 82.26 | 82.51 | 82.51 | -0.45% | 8,662 |
| May 8, 2025 | 82.67 | 83.05 | 81.92 | 82.88 | 82.88 | 1.73% | 24,502 |
| May 7, 2025 | 80.79 | 81.79 | 80.79 | 81.47 | 81.47 | 1.91% | 66,429 |
| May 6, 2025 | 79.52 | 80.11 | 79.46 | 79.94 | 79.94 | 0.49% | 11,590 |
| May 5, 2025 | 79.26 | 79.89 | 79.20 | 79.55 | 79.55 | -0.13% | 5,860 |
| May 2, 2025 | 79.58 | 79.99 | 79.49 | 79.65 | 79.65 | 1.21% | 52,418 |
| May 1, 2025 | 78.92 | 79.34 | 78.66 | 78.70 | 78.70 | 0.43% | 19,507 |
| Apr 30, 2025 | 77.51 | 78.51 | 76.91 | 78.37 | 78.37 | 0.15% | 8,386 |
| Apr 29, 2025 | 77.41 | 78.51 | 77.41 | 78.25 | 78.25 | 1.26% | 6,262 |
| Apr 28, 2025 | 77.55 | 77.55 | 76.64 | 77.28 | 77.28 | -0.63% | 6,592 |
| Apr 25, 2025 | 77.24 | 77.89 | 77.24 | 77.77 | 77.77 | 0.14% | 10,104 |
| Apr 24, 2025 | 76.29 | 77.78 | 76.16 | 77.66 | 77.66 | 2.31% | 31,882 |
| Apr 23, 2025 | 76.04 | 76.63 | 75.57 | 75.91 | 75.91 | 2.29% | 12,232 |
| Apr 22, 2025 | 73.80 | 74.36 | 73.80 | 74.21 | 74.21 | 1.72% | 5,527 |
| Apr 21, 2025 | 74.04 | 74.22 | 72.11 | 72.95 | 72.95 | -3.08% | 17,956 |
| Apr 17, 2025 | 75.27 | 75.84 | 74.84 | 75.27 | 75.27 | 0.19% | 15,284 |
| Apr 16, 2025 | 75.76 | 75.99 | 74.63 | 75.13 | 75.13 | -0.62% | 19,004 |
| Apr 15, 2025 | 75.56 | 76.11 | 75.55 | 75.60 | 75.60 | 0.55% | 5,861 |
| Apr 14, 2025 | 75.61 | 76.11 | 74.56 | 75.19 | 75.19 | 1.84% | 10,863 |
| Apr 11, 2025 | 73.05 | 74.05 | 72.50 | 73.83 | 73.83 | 2.12% | 10,611 |
| Apr 10, 2025 | 72.92 | 73.23 | 71.01 | 72.30 | 72.30 | -1.81% | 16,913 |
| Apr 9, 2025 | 69.89 | 74.45 | 69.03 | 73.63 | 73.63 | 5.49% | 24,384 |
| Apr 8, 2025 | 72.12 | 72.24 | 69.02 | 69.80 | 69.80 | -0.29% | 34,630 |
| Apr 7, 2025 | 69.12 | 72.57 | 67.96 | 70.00 | 70.00 | -1.13% | 52,082 |
| Apr 4, 2025 | 72.78 | 72.78 | 70.25 | 70.80 | 70.80 | -4.57% | 63,684 |
| Apr 3, 2025 | 75.14 | 75.47 | 74.05 | 74.19 | 74.19 | -2.89% | 36,965 |
| Apr 2, 2025 | 74.99 | 76.69 | 74.83 | 76.40 | 76.40 | 1.22% | 133,394 |
| Apr 1, 2025 | 74.80 | 75.48 | 74.49 | 75.48 | 75.48 | 1.51% | 18,856 |
| Mar 31, 2025 | 73.86 | 74.47 | 73.12 | 74.36 | 74.36 | -0.52% | 58,555 |
| Mar 28, 2025 | 75.93 | 75.93 | 74.46 | 74.75 | 74.75 | -1.81% | 51,696 |
| Mar 27, 2025 | 75.93 | 76.31 | 75.19 | 76.13 | 76.13 | 0.54% | 25,533 |
| Mar 26, 2025 | 76.54 | 76.57 | 75.40 | 75.72 | 75.72 | -2.35% | 35,973 |
| Mar 25, 2025 | 77.07 | 77.55 | 77.07 | 77.54 | 77.54 | 1.06% | 43,017 |
| Mar 24, 2025 | 75.93 | 76.94 | 75.82 | 76.73 | 76.73 | -0.57% | 108,260 |
| Mar 21, 2025 | 76.50 | 77.17 | 76.50 | 77.17 | 77.17 | -0.06% | 14,430 |
| Mar 20, 2025 | 76.80 | 77.81 | 76.75 | 77.22 | 77.22 | -1.20% | 64,843 |
| Mar 19, 2025 | 77.19 | 78.22 | 77.19 | 78.16 | 78.16 | 0.59% | 90,340 |
| Mar 18, 2025 | 78.39 | 78.39 | 77.30 | 77.70 | 77.70 | -1.99% | 165,127 |
| Mar 17, 2025 | 78.47 | 79.54 | 78.47 | 79.28 | 79.28 | 1.47% | 24,229 |
| Mar 14, 2025 | 77.17 | 78.25 | 77.17 | 78.13 | 78.13 | 1.78% | 50,299 |
| Mar 13, 2025 | 77.76 | 77.76 | 76.59 | 76.76 | 76.76 | -1.34% | 50,839 |
| Mar 12, 2025 | 77.96 | 78.32 | 77.22 | 77.80 | 77.80 | 2.31% | 92,368 |
| Mar 11, 2025 | 75.52 | 76.83 | 75.52 | 76.04 | 76.04 | 0.40% | 321,947 |
| Mar 10, 2025 | 77.46 | 77.46 | 75.09 | 75.74 | 75.74 | -2.43% | 219,383 |
| Mar 7, 2025 | 77.33 | 77.92 | 76.29 | 77.63 | 77.63 | 0.52% | 35,560 |
| Mar 6, 2025 | 78.37 | 78.78 | 77.13 | 77.23 | 77.23 | -2.44% | 65,978 |
| Mar 5, 2025 | 77.96 | 79.30 | 77.84 | 79.16 | 79.16 | 1.55% | 144,897 |
| Mar 4, 2025 | 78.08 | 78.71 | 76.71 | 77.95 | 77.95 | -1.25% | 238,590 |
| Mar 3, 2025 | 80.51 | 80.67 | 78.72 | 78.94 | 78.94 | -0.16% | 50,163 |