iShares MSCI Israel ETF (EIS) Historical Stock Data
57.86 ↑0.11 (0.19%)
As of April 17, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, EIS is down -0.34% a day on average. There have been 10 days where iShares MSCI Israel ETF closed green and 20 days where EIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 62.34 | 62.60 | ↑$0.26 (0.42%) | 61.99 | 62.64 | 14.77K |
| 2024-03-18 | 62.14 | 62.12 | ↓$0.02 (-0.03%) | 61.90 | 62.27 | 43.74K |
| 2024-03-15 | 61.41 | 60.73 | ↓$0.68 (-1.11%) | 60.55 | 61.51 | 125.64K |
| 2024-03-14 | 62.20 | 61.51 | ↓$0.69 (-1.11%) | 61.36 | 62.32 | 32.97K |
| 2024-03-13 | 62.00 | 62.41 | ↑$0.41 (0.66%) | 61.74 | 62.55 | 452.26K |
| 2024-03-12 | 61.55 | 62.11 | ↑$0.56 (0.91%) | 61.25 | 62.35 | 150.43K |
| 2024-03-11 | 62.18 | 62.00 | ↓$0.18 (-0.29%) | 61.73 | 62.20 | 23.04K |
| 2024-03-08 | 63.30 | 62.84 | ↓$0.46 (-0.73%) | 62.79 | 63.72 | 4.94K |
| 2024-03-07 | 63.00 | 63.28 | ↑$0.28 (0.44%) | 62.82 | 63.35 | 16.94K |
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