iShares MSCI Israel ETF (EIS)
NYSEARCA: EIS · Real-Time Price · USD
76.39
+0.90 (1.19%)
At close: Dec 20, 2024, 4:00 PM
77.00
+0.61 (0.80%)
After-hours: Dec 20, 2024, 7:52 PM EST
EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.00 | 76.68 | 75.00 | 76.39 | 76.39 | 1.19% | 38,701 |
| Dec 19, 2024 | 75.75 | 76.04 | 75.03 | 75.49 | 75.49 | -0.36% | 37,427 |
| Dec 18, 2024 | 77.08 | 77.98 | 75.63 | 75.76 | 75.76 | -1.97% | 90,079 |
| Dec 17, 2024 | 77.21 | 77.45 | 76.89 | 77.28 | 77.28 | 0.70% | 24,595 |
| Dec 16, 2024 | 76.24 | 77.01 | 76.24 | 76.74 | 76.20 | 0.74% | 29,187 |
| Dec 13, 2024 | 77.27 | 77.27 | 76.07 | 76.18 | 75.64 | -0.95% | 99,529 |
| Dec 12, 2024 | 76.85 | 77.35 | 76.85 | 76.91 | 76.37 | -0.05% | 47,973 |
| Dec 11, 2024 | 76.57 | 77.15 | 76.57 | 76.95 | 76.41 | 0.40% | 9,589 |
| Dec 10, 2024 | 77.45 | 77.45 | 76.47 | 76.64 | 76.10 | -1.43% | 23,706 |
| Dec 9, 2024 | 77.59 | 77.99 | 77.50 | 77.75 | 77.20 | 1.66% | 44,967 |
| Dec 6, 2024 | 76.57 | 76.74 | 76.19 | 76.48 | 75.95 | 0.57% | 15,205 |
| Dec 5, 2024 | 76.57 | 76.57 | 76.01 | 76.05 | 75.52 | -0.50% | 59,707 |
| Dec 4, 2024 | 75.75 | 76.53 | 75.72 | 76.43 | 75.89 | 0.98% | 15,289 |
| Dec 3, 2024 | 74.90 | 75.77 | 74.90 | 75.69 | 75.16 | 1.71% | 23,252 |
| Dec 2, 2024 | 74.48 | 74.85 | 74.21 | 74.42 | 73.90 | 0.20% | 20,138 |
| Nov 29, 2024 | 73.50 | 74.28 | 73.50 | 74.27 | 73.75 | 1.05% | 13,662 |
| Nov 27, 2024 | 74.09 | 74.22 | 73.26 | 73.50 | 72.98 | -1.53% | 29,578 |
| Nov 26, 2024 | 74.58 | 74.68 | 74.25 | 74.64 | 74.12 | 0.70% | 35,029 |
| Nov 25, 2024 | 73.98 | 74.39 | 73.72 | 74.12 | 73.60 | 2.09% | 45,899 |
| Nov 22, 2024 | 72.51 | 72.73 | 72.32 | 72.60 | 72.09 | -0.03% | 12,229 |
| Nov 21, 2024 | 71.66 | 72.63 | 71.64 | 72.62 | 72.11 | 1.81% | 14,772 |
| Nov 20, 2024 | 71.23 | 71.71 | 70.97 | 71.33 | 70.83 | 1.15% | 43,444 |
| Nov 19, 2024 | 69.59 | 70.68 | 69.46 | 70.52 | 70.02 | 0.54% | 29,031 |
| Nov 18, 2024 | 70.12 | 70.31 | 69.89 | 70.14 | 69.65 | 0.73% | 15,294 |
| Nov 15, 2024 | 70.37 | 70.37 | 69.59 | 69.63 | 69.14 | -1.51% | 22,312 |
| Nov 14, 2024 | 70.59 | 70.76 | 70.35 | 70.70 | 70.20 | -0.24% | 22,319 |
| Nov 13, 2024 | 71.10 | 71.59 | 70.84 | 70.87 | 70.37 | 0.20% | 32,835 |
| Nov 12, 2024 | 70.88 | 71.21 | 70.45 | 70.73 | 70.23 | 0.34% | 23,725 |
| Nov 11, 2024 | 70.14 | 70.49 | 69.83 | 70.49 | 69.99 | 0.54% | 18,131 |
| Nov 8, 2024 | 70.12 | 70.31 | 69.67 | 70.11 | 69.62 | -0.19% | 15,427 |
| Nov 7, 2024 | 69.91 | 70.24 | 69.56 | 70.24 | 69.75 | 1.20% | 62,612 |
| Nov 6, 2024 | 69.42 | 69.96 | 68.99 | 69.41 | 68.92 | 0.87% | 52,878 |
| Nov 5, 2024 | 68.44 | 68.81 | 68.39 | 68.81 | 68.33 | 0.97% | 11,816 |
| Nov 4, 2024 | 68.21 | 68.39 | 68.00 | 68.15 | 67.67 | -0.09% | 8,354 |
| Nov 1, 2024 | 68.26 | 68.57 | 68.12 | 68.21 | 67.73 | -0.18% | 7,668 |
| Oct 31, 2024 | 69.05 | 69.08 | 68.15 | 68.33 | 67.85 | -0.97% | 14,205 |
| Oct 30, 2024 | 68.90 | 69.42 | 68.70 | 69.00 | 68.51 | 0.70% | 13,116 |
| Oct 29, 2024 | 68.26 | 68.73 | 67.71 | 68.52 | 68.04 | -0.81% | 20,494 |
| Oct 28, 2024 | 68.62 | 69.08 | 68.34 | 69.08 | 68.59 | 2.75% | 55,497 |
| Oct 25, 2024 | 67.44 | 67.82 | 67.10 | 67.23 | 66.76 | -0.27% | 5,192 |
| Oct 24, 2024 | 67.74 | 68.20 | 66.79 | 67.41 | 66.94 | 0.67% | 7,797 |
| Oct 23, 2024 | 67.32 | 67.49 | 66.96 | 66.96 | 66.49 | -1.41% | 11,439 |
| Oct 22, 2024 | 68.09 | 68.09 | 67.65 | 67.92 | 67.44 | -0.44% | 44,703 |
| Oct 21, 2024 | 68.28 | 68.66 | 68.00 | 68.22 | 67.74 | 0.32% | 17,528 |
| Oct 18, 2024 | 67.97 | 68.00 | 67.55 | 68.00 | 67.52 | 0.43% | 18,646 |
| Oct 17, 2024 | 67.74 | 68.07 | 67.40 | 67.71 | 67.23 | 0.64% | 73,523 |
| Oct 16, 2024 | 67.40 | 67.44 | 67.15 | 67.28 | 66.80 | -0.35% | 86,898 |
| Oct 15, 2024 | 67.40 | 67.65 | 67.15 | 67.51 | 67.04 | 0.24% | 4,928 |
| Oct 14, 2024 | 67.29 | 67.46 | 67.00 | 67.35 | 66.88 | 0.99% | 12,916 |
| Oct 11, 2024 | 66.43 | 67.03 | 66.22 | 66.69 | 66.22 | 0.20% | 5,995 |
| Oct 10, 2024 | 65.86 | 66.66 | 65.86 | 66.56 | 66.09 | -0.07% | 37,568 |
| Oct 9, 2024 | 65.96 | 66.62 | 65.57 | 66.61 | 66.14 | 1.01% | 3,445 |
| Oct 8, 2024 | 65.44 | 66.02 | 65.43 | 65.94 | 65.48 | 1.77% | 9,579 |
| Oct 7, 2024 | 65.08 | 65.66 | 64.74 | 64.79 | 64.33 | -1.08% | 19,647 |
| Oct 4, 2024 | 65.14 | 65.50 | 65.13 | 65.50 | 65.04 | 0.63% | 5,364 |
| Oct 3, 2024 | 65.15 | 65.32 | 64.84 | 65.09 | 64.63 | -0.57% | 7,139 |
| Oct 2, 2024 | 65.18 | 65.64 | 65.03 | 65.46 | 65.00 | 0.09% | 18,534 |
| Oct 1, 2024 | 66.98 | 67.07 | 65.17 | 65.40 | 64.94 | -3.14% | 153,079 |
| Sep 30, 2024 | 67.08 | 67.57 | 66.87 | 67.52 | 67.05 | 1.54% | 15,519 |
| Sep 27, 2024 | 67.07 | 67.07 | 66.40 | 66.50 | 66.03 | -0.63% | 13,477 |
| Sep 26, 2024 | 67.07 | 67.22 | 66.54 | 66.92 | 66.45 | 2.12% | 12,450 |
| Sep 25, 2024 | 65.83 | 65.83 | 65.39 | 65.53 | 65.07 | 0.24% | 6,728 |
| Sep 24, 2024 | 65.15 | 65.37 | 64.96 | 65.37 | 64.91 | 1.87% | 14,241 |
| Sep 23, 2024 | 64.11 | 64.25 | 64.03 | 64.18 | 63.72 | 1.07% | 15,155 |
| Sep 20, 2024 | 63.24 | 63.50 | 63.06 | 63.50 | 63.05 | -0.43% | 5,281 |
| Sep 19, 2024 | 63.57 | 63.94 | 63.19 | 63.77 | 63.32 | 1.19% | 9,840 |
| Sep 18, 2024 | 63.66 | 63.66 | 62.95 | 63.02 | 62.58 | 0.02% | 13,943 |
| Sep 17, 2024 | 63.21 | 63.31 | 62.73 | 63.01 | 62.56 | -1.24% | 18,412 |
| Sep 16, 2024 | 64.07 | 64.15 | 63.78 | 63.80 | 63.35 | -2.32% | 23,433 |
| Sep 13, 2024 | 65.16 | 65.58 | 65.16 | 65.31 | 64.85 | 0.70% | 2,794 |
| Sep 12, 2024 | 64.41 | 64.93 | 64.20 | 64.86 | 64.40 | 1.42% | 4,343 |
| Sep 11, 2024 | 63.46 | 63.95 | 63.08 | 63.95 | 63.50 | 0.96% | 20,720 |
| Sep 10, 2024 | 63.42 | 63.50 | 63.00 | 63.35 | 62.90 | 0.01% | 6,184 |
| Sep 9, 2024 | 63.58 | 63.58 | 63.02 | 63.34 | 62.89 | -1.26% | 13,559 |
| Sep 6, 2024 | 64.95 | 64.95 | 64.00 | 64.14 | 63.69 | -1.04% | 6,417 |
| Sep 5, 2024 | 65.35 | 65.53 | 64.76 | 64.81 | 64.36 | -0.16% | 17,247 |
| Sep 4, 2024 | 64.62 | 65.05 | 64.60 | 64.92 | 64.46 | 0.03% | 5,403 |
| Sep 3, 2024 | 66.22 | 66.22 | 64.54 | 64.90 | 64.44 | -3.25% | 53,342 |
| Aug 30, 2024 | 66.73 | 67.26 | 66.73 | 67.08 | 66.61 | 0.76% | 2,794 |
| Aug 29, 2024 | 66.31 | 67.01 | 66.31 | 66.58 | 66.11 | 0.74% | 11,458 |
| Aug 28, 2024 | 66.55 | 66.55 | 66.08 | 66.09 | 65.63 | -0.02% | 6,190 |
| Aug 27, 2024 | 66.06 | 66.17 | 65.81 | 66.11 | 65.64 | 0.13% | 7,321 |
| Aug 26, 2024 | 66.47 | 66.52 | 65.82 | 66.02 | 65.56 | 0.78% | 13,835 |
| Aug 23, 2024 | 65.34 | 65.56 | 65.34 | 65.51 | 65.05 | 0.80% | 1,406 |
| Aug 22, 2024 | 65.18 | 65.39 | 64.99 | 64.99 | 64.54 | -0.12% | 3,308 |
| Aug 21, 2024 | 65.07 | 65.16 | 64.82 | 65.07 | 64.61 | -1.20% | 9,193 |
| Aug 20, 2024 | 65.71 | 66.15 | 65.48 | 65.86 | 65.40 | -0.04% | 13,038 |
| Aug 19, 2024 | 65.17 | 65.89 | 65.06 | 65.89 | 65.42 | 0.71% | 8,809 |
| Aug 16, 2024 | 65.20 | 65.49 | 65.06 | 65.42 | 64.96 | 0.37% | 11,608 |
| Aug 15, 2024 | 64.71 | 65.26 | 64.71 | 65.18 | 64.72 | 2.00% | 12,381 |
| Aug 14, 2024 | 63.05 | 64.13 | 63.05 | 63.90 | 63.45 | 1.98% | 68,371 |
| Aug 13, 2024 | 62.32 | 62.66 | 62.32 | 62.66 | 62.22 | 1.62% | 19,124 |
| Aug 12, 2024 | 62.19 | 62.53 | 61.55 | 61.66 | 61.23 | -1.67% | 14,636 |
| Aug 9, 2024 | 62.46 | 62.74 | 62.08 | 62.71 | 62.27 | 0.84% | 21,323 |
| Aug 8, 2024 | 61.64 | 62.33 | 61.40 | 62.19 | 61.75 | 4.03% | 28,003 |
| Aug 7, 2024 | 60.52 | 61.00 | 59.78 | 59.78 | 59.36 | 0.66% | 11,216 |
| Aug 6, 2024 | 58.84 | 59.77 | 58.84 | 59.39 | 58.97 | 1.25% | 15,775 |
| Aug 5, 2024 | 57.20 | 59.19 | 57.20 | 58.66 | 58.24 | -1.45% | 15,147 |
| Aug 2, 2024 | 59.92 | 59.92 | 59.09 | 59.52 | 59.10 | -1.46% | 18,438 |
| Aug 1, 2024 | 61.49 | 61.49 | 60.17 | 60.40 | 59.98 | -2.78% | 48,618 |