iShares MSCI Israel Capped Investable Market Index Fund Historical Stock Prices

(ETF)
EIS 
$47.53
*  
0.58
1.21%
Get EIS Alerts
*Delayed - data as of Mar. 6, 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 06-DEC-2014 TO 06-MAR-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  47.61  47.92  47.3901  47.53 29,655
03/06/2015 47.67 47.92 47.3901 47.53 29,655
03/05/2015 48.36 48.55 48.06 48.11 35,676
03/04/2015 48.21 48.2299 47.82 48.18 4,737
03/03/2015 48.16 48.2595 47.95 48.135 57,773
03/02/2015 48.25 48.4799 47.94 48.1425 69,621
02/27/2015 47.73 47.8999 47.61 47.69 78,285
02/26/2015 47.85 48.03 47.74 47.74 8,649
02/25/2015 47.74 48.02 47.67 47.69 12,936
02/24/2015 47.599 47.75 47.38 47.54 36,203
02/23/2015 48.17 48.46 48.14 48.14 10,312
02/20/2015 48.25 48.55 48.001 48.34 32,379
02/19/2015 48.32 48.3881 47.99 48.27 35,727
02/18/2015 48.06 48.4 47.99 48.38 48,624
02/17/2015 47.54 47.95 47.54 47.95 7,054
02/13/2015 46.909 46.98 46.72 46.89 17,675
02/12/2015 46.76 47.11 46.69 47.06 20,538
02/11/2015 47.1799 47.1799 46.8801 46.95 6,965
02/10/2015 47.13 47.5 47.12 47.39 94,177
02/09/2015 47.48 47.48 46.82 46.92 38,621
02/06/2015 47.49 47.5599 47.07 47.2 111,561
02/05/2015 47.42 47.65 47.3505 47.41 57,720
02/04/2015 46.82 46.97 46.62 46.65 10,616
02/03/2015 46.85 47.04 46.73 46.95 38,957
02/02/2015 46.12 46.61 45.86 46.5 35,811
01/30/2015 46.26 46.45 46.02 46.17 26,346
01/29/2015 46.6 46.6 46.16 46.42 25,667
01/28/2015 46.64 46.64 45.82 45.87 33,516
01/27/2015 46.27 46.63 46.21 46.45 22,443
01/26/2015 46.16 46.31 45.98 46.25 16,338
01/23/2015 46.37 46.59 46.17 46.59 67,269
01/22/2015 46.62 46.73 46.42 46.73 22,029
01/21/2015 46.33 46.87 46.33 46.64 30,494
01/20/2015 46.49 46.78 46.47 46.74 37,679
01/16/2015 46.64 46.8291 46.31 46.77 46,088
01/15/2015 47.078 47.078 46.36 46.59 46,798
01/14/2015 46.84 47.16 46.72 46.82 47,820
01/13/2015 46.67 46.8365 45.92 46.43 51,863
01/12/2015 46.45 46.53 46.2301 46.38 52,544
01/09/2015 46.71 46.71 46.09 46.4499 40,433
01/08/2015 46.54 46.69 46.519 46.67 22,873
01/07/2015 45.85 46.17 45.78 46.14 52,387
01/06/2015 45.94 45.95 45.21 45.51 107,539
01/05/2015 46.12 46.12 45.4601 45.72 56,295
01/02/2015 46.73 46.88 46.25 46.58 11,106
12/31/2014 46.99 47.181 46.77 46.78 31,020
12/30/2014 46.44 46.69 46.4 46.44 14,150
12/29/2014 46.58 46.69 46.15 46.53 7,998
12/26/2014 47.3945 47.4 46.9001 46.98 6,567
12/24/2014 47.23 47.23 46.92 46.92 2,343
12/23/2014 47.63 47.63 47.07 47.11 8,450
12/22/2014 47.66 47.92 47.435 47.78 67,066
12/19/2014 47.3 48.1299 47.3 47.95 33,034
12/18/2014 47.12 47.56 47.03 47.56 26,693
12/17/2014 47.18 47.52 46.87 47.45 21,952
12/16/2014 47.55 48.21 47.55 47.57 47,211
12/15/2014 47.95 48.04 47.5 47.71 19,205
12/12/2014 48.11 48.14 47.64 47.68 70,946
12/11/2014 48.23 48.525 47.97 48.06 46,203
12/10/2014 48.16 48.16 47.7455 47.79 48,579
12/09/2014 47.9 48.35 47.9 48.27 34,156
12/08/2014 47.75 48.1 47.74 47.86 38,917
*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?