iShares MSCI Israel ETF (EIS) Historical Stock Data
58.93 ↓0.10 (-0.17%)
As of May 1, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, EIS is down -0.28% a day on average. There have been 11 days where iShares MSCI Israel ETF closed green and 19 days where EIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 59.16 | 58.93 | ↓$0.22 (-0.38%) | 58.59 | 59.38 | 5.10K |
| 2024-04-30 | 59.41 | 59.03 | ↓$0.38 (-0.64%) | 59.03 | 59.66 | 6.36K |
| 2024-04-29 | 59.38 | 59.60 | ↑$0.22 (0.36%) | 59.27 | 59.68 | 12.70K |
| 2024-04-26 | 58.65 | 59.08 | ↑$0.43 (0.73%) | 58.63 | 59.27 | 8.37K |
| 2024-04-25 | 58.29 | 58.45 | ↑$0.16 (0.27%) | 58.01 | 58.73 | 17.02K |
| 2024-04-24 | 58.89 | 59.17 | ↑$0.28 (0.48%) | 58.89 | 59.40 | 4.98K |
| 2024-04-23 | 58.79 | 59.49 | ↑$0.70 (1.19%) | 58.79 | 59.69 | 7.61K |
| 2024-04-22 | 58.81 | 58.68 | ↓$0.13 (-0.22%) | 58.10 | 58.94 | 23.20K |
| 2024-04-19 | 58.04 | 57.57 | ↓$0.47 (-0.81%) | 57.57 | 58.10 | 21.92K |
| 2024-04-18 | 58.40 | 57.86 | ↓$0.54 (-0.92%) | 57.86 | 58.71 | 12.36K |
| 2024-04-17 | 58.75 | 57.75 | ↓$1.00 (-1.70%) | 57.53 | 58.75 | 12.59K |
| 2024-04-16 | 58.60 | 58.55 | ↓$0.05 (-0.09%) | 58.20 | 59.00 | 36.07K |
| 2024-04-15 | 59.99 | 58.68 | ↓$1.31 (-2.18%) | 58.22 | 59.99 | 49.12K |
| 2024-04-12 | 59.33 | 58.73 | ↓$0.60 (-1.01%) | 58.33 | 59.36 | 163.93K |
| 2024-04-11 | 60.30 | 60.38 | ↑$0.08 (0.13%) | 59.78 | 60.52 | 374.95K |
| 2024-04-10 | 61.17 | 60.88 | ↓$0.29 (-0.48%) | 60.66 | 61.17 | 13.03K |
| 2024-04-09 | 62.35 | 62.12 | ↓$0.23 (-0.37%) | 61.85 | 62.35 | 3.55K |
| 2024-04-08 | 62.67 | 62.58 | ↓$0.09 (-0.14%) | 62.31 | 62.75 | 28.63K |
| 2024-04-05 | 60.39 | 60.18 | ↓$0.21 (-0.35%) | 59.90 | 60.78 | 41.98K |
| 2024-04-04 | 61.77 | 59.97 | ↓$1.80 (-2.91%) | 59.59 | 62.10 | 94.05K |
| 2024-04-03 | 61.88 | 62.46 | ↑$0.57 (0.93%) | 61.79 | 62.74 | 11.64K |
| 2024-04-02 | 62.72 | 62.37 | ↓$0.35 (-0.56%) | 62.16 | 62.72 | 21.74K |
| 2024-04-01 | 63.94 | 63.42 | ↓$0.52 (-0.82%) | 63.21 | 63.94 | 35.81K |
| 2024-03-28 | 63.58 | 63.77 | ↑$0.19 (0.30%) | 63.58 | 63.84 | 6.64K |
| 2024-03-27 | 64.03 | 63.73 | ↓$0.30 (-0.47%) | 63.55 | 64.03 | 5.64K |
| 2024-03-26 | 63.96 | 63.98 | ↑$0.02 (0.03%) | 63.95 | 64.27 | 13.49K |
| 2024-03-25 | 64.00 | 64.02 | ↑$0.02 (0.04%) | 64.00 | 64.35 | 4.69K |
| 2024-03-22 | 64.13 | 63.94 | ↓$0.19 (-0.30%) | 63.80 | 64.21 | 3.43K |
| 2024-03-21 | 64.54 | 64.37 | ↓$0.17 (-0.26%) | 64.37 | 64.93 | 5.88K |
| 2024-03-20 | 62.60 | 63.62 | ↑$1.02 (1.63%) | 62.60 | 63.78 | 14.89K |
Create an account or log in to view more rows.
$EIS good place to average up
$EIS when's the offering?
$EIS upupup!
$EIS Buying more
$EIS might see a whole 1% green
$EIS prepare your cash to buy dip
$EIS Overpower the algos!
$EIS nearing a decent swing entry point
$EIS MAY RIP TOMORROW
$EIS Moon soon