iShares MSCI Israel Capped Investable Market Index Fund Historical Stock Prices

(ETF)
EIS 
$55.05
*  
0.45
0.81%
Get EIS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading EIS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.26  55.345  55.02  55.05 88,771
08/03/2015 55.38 55.58 55.21 55.5 133,349
07/31/2015 55.01 55.4 54.99 55.21 57,030
07/30/2015 55.02 55.02 54.66 55 57,692
07/29/2015 55.33 55.5 55.17 55.36 174,201
07/28/2015 55.14 55.56 55.13 55.46 10,543
07/27/2015 53.22 54.92 53.22 54.92 27,857
07/24/2015 52.97 53.03 52.5101 52.7 178,943
07/23/2015 52.76 53.18 52.76 52.93 14,902
07/22/2015 53.46 53.46 52.97 53.0601 12,083
07/21/2015 53.93 54.02 53.8001 54 12,329
07/20/2015 53.67 53.93 53.59 53.85 3,957
07/17/2015 53.41 54.15 53.238 53.44 385,801
07/16/2015 52.89 53.57 52.3 53.48 10,838
07/15/2015 53.18 53.22 52.86 53.0899 44,021
07/14/2015 53.395 53.4 53 53.35 42,782
07/13/2015 52.58 53.1 51.9 52.97 802,486
07/10/2015 52.18 52.385 50.1145 52.27 12,473
07/09/2015 51.78 52.26 51.75 51.92 28,048
07/08/2015 51.58 51.6168 51.26 51.45 747,537
07/07/2015 52.144 52.144 51.431 51.97 8,814
07/06/2015 51.85 52.32 51.85 52.07 135,778
07/02/2015 52.13 52.4 51.98 52.05 18,741
07/01/2015 51.94 52.119 51.8 51.9 45,227
06/30/2015 52 52 51.4 51.43 10,202
06/29/2015 51.16 51.18 50.67 50.7 25,808
06/26/2015 51.934 51.94 51.545 51.7 6,985
06/25/2015 52.38 52.38 51.4 52.07 101,326
06/24/2015 52.65 54.79 52.34 52.84 349,262
06/23/2015 53.6 53.6 52.95 53.09 329,359
06/22/2015 53.26 53.76 53.24 53.6 10,920
06/19/2015 52.51 53.02 52.51 52.51 11,247
06/18/2015 52.65 53.08 52.51 52.84 26,834
06/17/2015 52.36 52.72 52.314 52.5 31,710
06/16/2015 52.42 52.67 52.17 52.59 57,247
06/15/2015 52.4 52.61 52.25 52.43 28,063
06/12/2015 52.38 52.84 52.0101 52.84 35,272
06/11/2015 52.68 52.9599 52.5051 52.86 37,908
06/10/2015 52.31 52.819 52.31 52.71 45,912
06/09/2015 52.81 52.81 52.3654 52.57 18,410
06/08/2015 52.68 52.92 52.512 52.66 28,923
06/05/2015 51.97 52.4 51.97 52.11 51,216
06/04/2015 52.37 52.6895 52.24 52.47 39,779
06/03/2015 52.43 52.59 52.22 52.4 92,574
06/02/2015 52.12 52.65 52.06 52.43 30,707
06/01/2015 51.95 53.7 51.95 52.26 119,847
05/29/2015 51.77 51.77 51.41 51.5499 45,630
05/28/2015 51.64 51.85 51.36 51.7695 27,685
05/27/2015 51.59 51.99 51.53 51.97 36,333
05/26/2015 52.09 52.09 51.44 51.66 36,577
05/22/2015 52.74 52.7693 52.38 52.6 19,435
05/21/2015 52.61 53.0708 52.61 52.79 19,495
05/20/2015 52.51 52.65 52.3501 52.65 14,478
05/19/2015 52.7 52.8299 52.35 52.42 20,826
05/18/2015 52.24 52.7499 52.24 52.5029 6,732
05/15/2015 51.8 52.434 51.8 51.96 14,969
05/14/2015 51.884 52.43 51.88 52.23 19,006
05/13/2015 51.95 52.0999 51.85 51.85 21,335
05/12/2015 51.54 51.8447 51.26 51.42 22,871
05/11/2015 51.79 52.02 51.66 51.87 6,797
05/08/2015 51.43 51.89 51.43 51.74 6,233
05/07/2015 51.25 51.5099 51.09 51.35 19,881
05/06/2015 51.81 51.81 51.23 51.41 17,013
05/05/2015 51.79 51.88 51.3701 51.61 97,815
05/04/2015 52.06 52.089 51.75 51.84 27,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?