iShares MSCI Israel Capped Investable Market Index Fund Historical Stock Prices

(ETF)
EIS 
$50.8201
*  
0.7501
1.5%
Get EIS Alerts
*Delayed - data as of Aug. 27, 2014 11:21 ET  -  Find a broker to begin trading EIS now


Community Rating:
View:    EIS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:21  50.105  50.8201  50.5625  50.8201 18,143
08/26/2014 49.81 50.15 49.62 50.07 35,027
08/25/2014 50.07 50.0899 49.655 49.71 31,549
08/22/2014 50.75 50.8693 50.65 50.66 16,422
08/21/2014 50.43 50.8099 50.26 50.62 23,496
08/20/2014 50.11 50.3863 50.03 50.32 43,518
08/19/2014 50.48 50.48 50.15 50.46 12,762
08/18/2014 50.54 50.54 50.3001 50.37 11,552
08/15/2014 51.51 51.545 50.9887 51.2 57,912
08/14/2014 51.2199 51.49 51.149 51.4899 15,483
08/13/2014 50.8 51.13 50.73 50.94 67,890
08/12/2014 50.96 51.04 50.67 50.72 15,428
08/11/2014 51.03 51.31 51.01 51.23 17,405
08/08/2014 50.68 51.14 50.68 51.02 47,644
08/07/2014 51.54 51.63 50.69 50.84 31,171
08/06/2014 51.86 51.99 51.62 51.7072 22,624
08/05/2014 52.26 52.28 51.9988 52.02 242,461
08/04/2014 52.47 52.54 52.1901 52.3588 34,412
08/01/2014 51.91 52.22 51.7 51.97 129,494
07/31/2014 52.39 52.39 51.62 51.78 20,126
07/30/2014 52.54 52.54 52.2703 52.43 6,661
07/29/2014 52.52 52.58 52.21 52.27 23,997
07/28/2014 52.52 52.5486 52.17 52.5199 8,551
07/25/2014 52.44 52.46 52.2372 52.43 25,024
07/24/2014 53 53 52.53 52.53 49,487
07/23/2014 52.79 52.792 52.6048 52.76 7,766
07/22/2014 52.84 52.9399 52.8 52.8001 14,093
07/21/2014 52.53 52.5889 52.27 52.58 12,772
07/18/2014 52.31 52.79 52.26 52.77 15,584
07/17/2014 52.71 52.79 52.14 52.14 54,848
07/16/2014 52.71 52.9199 52.7009 52.77 10,123
07/15/2014 53.12 53.12 52.67 52.83 21,536
07/14/2014 52.9 53.0999 52.8101 52.9995 4,575
07/11/2014 52.14 52.1699 51.842 52.1699 25,118
07/10/2014 51.62 52.05 51.62 52.05 10,562
07/09/2014 51.9 52.109 51.86 52.05 19,550
07/08/2014 51.7 51.7 51.26 51.36 67,923
07/07/2014 51.9 52.12 51.8 51.98 245,307
07/03/2014 52.6 52.95 52.6 52.85 33,666
07/02/2014 54.97 55.51 52.1201 52.47 58,485
07/01/2014 52.15 52.61 52.13 52.48 17,596
06/30/2014 52.42 52.42 52.07 52.223 5,491
06/27/2014 52.11 52.57 52.11 52.53 48,450
06/26/2014 52.35 52.37 52.028 52.3395 12,818
06/25/2014 52.2399 52.51 52.1001 52.49 73,803
06/24/2014 53.1112 53.14 52.7801 52.86 126,152
06/23/2014 53.15 53.24 53.01 53.12 201,212
06/20/2014 53.28 53.3 53.02 53.15 6,651
06/19/2014 53.16 53.46 53.16 53.26 12,065
06/18/2014 52.61 53.078 52.525 53.078 4,961
06/17/2014 52.41 52.44 52.291 52.42 2,692
06/16/2014 52.42 52.4865 52.2382 52.45 11,147
06/13/2014 52.42 52.54 52.33 52.43 13,734
06/12/2014 52.4095 52.519 52.26 52.32 12,130
06/11/2014 52.78 52.8083 52.78 52.8083 640
06/10/2014 52.76 52.91 52.64 52.83 10,394
06/09/2014 52.92 53.2 52.92 52.96 17,661
06/06/2014 52.68 53.09 52.68 53.06 30,946
06/05/2014 52.56 52.82 52.32 52.76 22,058
06/04/2014 52.44 52.5 52.26 52.42 4,119
06/03/2014 52.43 52.65 52.41 52.62 81,820
06/02/2014 52.38 52.8 52.2702 52.8 31,611
05/30/2014 52.19 52.3865 52.144 52.23 9,315
05/29/2014 52.15 52.39 52.08 52.25 3,641
05/28/2014 52.5 52.5287 52.08 52.28 11,873
05/27/2014 52.54 52.69 52.48 52.61 24,042
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?