Quantcast

iShares MSCI Israel ETF Historical Stock Prices

(ETF)
EIS 
$55.52
*  
0.32
0.58%
Get EIS Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 55.33 55.52 55.2428 55.52 2,949
04/22/2019 55.4351 55.52 55.2428 55.52 2,949
04/18/2019 55.25 55.33 54.8708 55.2 3,530
04/17/2019 56.39 56.39 55.838 55.972 15,011
04/16/2019 56.95 56.95 56.63 56.84 11,914
04/15/2019 56.52 56.72 56.39 56.66 12,145
04/12/2019 55.91 56.2 55.91 56.15 9,752
04/11/2019 55.74 55.74 55.37 55.5317 5,957
04/10/2019 55.31 55.645 55.31 55.64 4,769
04/09/2019 54.92 55.1099 54.77 54.77 4,584
04/08/2019 54.9 55.11 54.9 55 9,900
04/05/2019 54.86 54.92 54.69 54.78 16,165
04/04/2019 54.62 54.6288 54.431 54.6129 4,466
04/03/2019 54.99 55.07 54.74 54.74 104,607
04/02/2019 54.64 54.6748 54.525 54.54 5,229
04/01/2019 54.71 54.83 54.4 54.6403 13,356
03/29/2019 54.04 54.27 53.94 54.06 43,942
03/28/2019 53.89 53.89 53.635 53.89 3,803
03/27/2019 54.3 54.3 53.9 54.1406 2,541
03/26/2019 54.2 54.4578 54.2 54.21 1,610
03/25/2019 53.95 53.95 53.63 53.63 6,467
03/22/2019 55.04 55.04 54.501 54.5495 14,077
03/21/2019 55.09 55.5 55.02 55.4999 5,359
03/20/2019 54.7 55.1899 54.7 55.1899 2,541
03/19/2019 55.05 55.19 54.76 54.76 66,220
03/18/2019 54.65 54.95 54.6401 54.835 7,886
03/15/2019 54.52 54.67 54.41 54.67 2,707
03/14/2019 54.0994 54.45 54.0994 54.315 2,385
03/13/2019 53.89 54.4265 53.89 54.36 4,832
03/12/2019 53.56 53.57 53.32 53.53 8,493
03/11/2019 53.27 53.578 53.27 53.578 5,706
03/08/2019 53.17 53.38 53.1 53.2607 7,052
03/07/2019 53.63 53.79 53.18 53.43 311,462
03/06/2019 54.11 54.11 53.8344 53.8344 2,173
03/05/2019 54.39 54.39 53.96 54.24 42,808
03/04/2019 54.81 54.81 54.09 54.2503 10,970
03/01/2019 54.5 54.5 54.36 54.44 2,621
02/28/2019 54.73 54.73 54.14 54.33 28,736
02/27/2019 54.62 54.6974 54.38 54.57 3,749
02/26/2019 54.905 54.91 54.8 54.8 5,771
02/25/2019 55.25 55.41 55.14 55.41 4,428
02/22/2019 54.57 54.898 54.5215 54.64 8,100
02/21/2019 54.3 54.48 54.19 54.37 11,025
02/20/2019 54.75 54.866 54.48 54.48 2,040
02/19/2019 54.41 54.8679 54.41 54.7 3,316
02/15/2019 54.3102 54.59 54.14 54.59 6,097
02/14/2019 53.67 53.98 53.65 53.9523 3,030
02/13/2019 53.47 53.75 53.44 53.46 9,110
02/12/2019 53.91 54.12 53.9068 54.12 2,808
02/11/2019 53.29 53.52 53.19 53.52 38,509
02/08/2019 52.86 53.0552 52.65 53.05 5,514
02/07/2019 53.45 53.5184 52.8301 52.95 11,914
02/06/2019 54.34 54.4317 53.83 53.98 17,215
02/05/2019 54.53 54.86 54.4 54.57 148,464
02/04/2019 54.08 54.45 54.05 54.23 7,285
02/01/2019 54.05 54.084 53.675 53.84 7,933
01/31/2019 53.59 54 53.59 53.87 27,583
01/30/2019 53.31 53.6201 53.2497 53.62 4,678
01/29/2019 52.86 52.9678 52.652 52.81 5,333
01/28/2019 52.36 52.72 52.36 52.72 3,429
01/25/2019 52.2945 52.705 52.2945 52.5752 4,528
01/24/2019 51.89 52.01 51.78 52.01 2,685
01/23/2019 51.88 51.9 51.4428 51.75 2,457
01/22/2019 51.3 51.53 51.1357 51.25 60,867
*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?



Smart Portfolio