iShares MSCI Israel ETF (EIS) Historical Stock Data

57.14 ↓1.16 (-1.98%)

As of January 30, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, EIS is up 0.18% a day on average. There have been 18 days where iShares MSCI Israel ETF closed green and 12 days where EIS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	58.14	58.29	↑$0.15 (0.26%)	58.03	58.76	15.05K
2023-01-26	58.67	58.65	↓$0.02 (-0.03%)	58.04	59.50	19.02K
2023-01-25	59.41	59.76	↑$0.35 (0.59%)	59.13	59.76	2.30K
2023-01-24	60.14	60.14	↓$0.00 (0.00%)	60.03	60.35	5.75K
2023-01-23	59.72	60.13	↑$0.41 (0.69%)	59.72	60.22	5.27K
2023-01-20	59.21	59.84	↑$0.63 (1.06%)	59.21	60.01	5.35K
2023-01-19	59.11	59.38	↑$0.27 (0.46%)	58.88	59.45	16.28K
2023-01-18	60.80	60.13	↓$0.67 (-1.10%)	59.68	60.80	18.91K
2023-01-17	59.90	60.16	↑$0.26 (0.43%)	59.88	60.34	43.43K
2023-01-13	58.39	59.17	↑$0.78 (1.34%)	58.39	59.33	263.66K
2023-01-12	58.74	59.09	↑$0.36 (0.61%)	58.30	59.09	1.91K
2023-01-11	58.22	58.50	↑$0.28 (0.49%)	58.20	58.50	2.61K
2023-01-10	57.62	58.04	↑$0.42 (0.73%)	57.62	58.04	3.40K
2023-01-09	57.64	57.33	↓$0.31 (-0.54%)	57.33	58.21	12.30K
2023-01-06	56.12	56.84	↑$0.72 (1.28%)	56.07	57.29	10.17K
2023-01-05	55.70	55.80	↑$0.10 (0.17%)	55.70	56.07	9.97K
2023-01-04	56.49	55.99	↓$0.50 (-0.89%)	55.96	56.55	7.64K
2023-01-03	56.16	56.08	↓$0.08 (-0.14%)	55.44	56.35	148.45K
2022-12-30	55.93	55.99	↑$0.06 (0.11%)	55.65	56.16	45.73K
2022-12-29	55.55	56.14	↑$0.59 (1.06%)	55.55	56.16	4.10K
2022-12-28	55.24	55.10	↓$0.14 (-0.26%)	55.01	55.49	16.13K
2022-12-27	55.63	55.60	↓$0.03 (-0.05%)	55.21	55.63	13.73K
2022-12-23	56.06	56.06	↑$0.00 (0.00%)	55.88	56.17	10.68K
2022-12-22	56.36	56.38	↑$0.02 (0.04%)	55.69	56.41	5.90K
2022-12-21	56.71	57.23	↑$0.52 (0.92%)	56.71	57.37	4.86K
2022-12-20	56.64	56.75	↑$0.11 (0.20%)	56.64	56.92	2.71K
2022-12-19	57.62	56.96	↓$0.66 (-1.15%)	56.76	57.62	5.50K
2022-12-16	57.44	57.20	↓$0.24 (-0.42%)	57.00	57.44	3.49K
2022-12-15	58.14	57.97	↓$0.17 (-0.29%)	57.75	58.36	7.65K
2022-12-14	59.39	59.32	↓$0.07 (-0.12%)	59.18	59.63	2.82K