iShares MSCI Israel ETF (EIS)
NYSEARCA: EIS · Real-Time Price · USD
74.75
-1.38 (-1.81%)
At close: Mar 28, 2025, 4:00 PM
74.71
-0.04 (-0.06%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.93 | 75.93 | 74.46 | 74.75 | 74.75 | -1.81% | 51,696 |
| Mar 27, 2025 | 75.93 | 76.31 | 75.19 | 76.13 | 76.13 | 0.54% | 25,533 |
| Mar 26, 2025 | 76.54 | 76.57 | 75.40 | 75.72 | 75.72 | -2.35% | 35,973 |
| Mar 25, 2025 | 77.07 | 77.55 | 77.07 | 77.54 | 77.54 | 1.06% | 43,017 |
| Mar 24, 2025 | 75.93 | 76.94 | 75.82 | 76.73 | 76.73 | -0.57% | 108,260 |
| Mar 21, 2025 | 76.50 | 77.17 | 76.50 | 77.17 | 77.17 | -0.06% | 14,430 |
| Mar 20, 2025 | 76.80 | 77.81 | 76.75 | 77.22 | 77.22 | -1.20% | 64,843 |
| Mar 19, 2025 | 77.19 | 78.22 | 77.19 | 78.16 | 78.16 | 0.59% | 90,340 |
| Mar 18, 2025 | 78.39 | 78.39 | 77.30 | 77.70 | 77.70 | -1.99% | 165,127 |
| Mar 17, 2025 | 78.47 | 79.54 | 78.47 | 79.28 | 79.28 | 1.47% | 24,229 |
| Mar 14, 2025 | 77.17 | 78.25 | 77.17 | 78.13 | 78.13 | 1.78% | 50,299 |
| Mar 13, 2025 | 77.76 | 77.76 | 76.59 | 76.76 | 76.76 | -1.34% | 50,839 |
| Mar 12, 2025 | 77.96 | 78.32 | 77.22 | 77.80 | 77.80 | 2.31% | 92,368 |
| Mar 11, 2025 | 75.52 | 76.83 | 75.52 | 76.04 | 76.04 | 0.40% | 321,947 |
| Mar 10, 2025 | 77.46 | 77.46 | 75.09 | 75.74 | 75.74 | -2.43% | 219,383 |
| Mar 7, 2025 | 77.33 | 77.92 | 76.29 | 77.63 | 77.63 | 0.52% | 35,560 |
| Mar 6, 2025 | 78.37 | 78.78 | 77.13 | 77.23 | 77.23 | -2.44% | 65,978 |
| Mar 5, 2025 | 77.96 | 79.30 | 77.84 | 79.16 | 79.16 | 1.55% | 144,897 |
| Mar 4, 2025 | 78.08 | 78.71 | 76.71 | 77.95 | 77.95 | -1.25% | 238,590 |
| Mar 3, 2025 | 80.51 | 80.67 | 78.72 | 78.94 | 78.94 | -0.16% | 50,163 |
| Feb 28, 2025 | 78.69 | 79.20 | 78.06 | 79.07 | 79.07 | 0.32% | 40,225 |
| Feb 27, 2025 | 80.52 | 80.68 | 78.82 | 78.82 | 78.82 | -1.31% | 46,764 |
| Feb 26, 2025 | 80.06 | 80.67 | 79.77 | 79.87 | 79.87 | 0.57% | 32,449 |
| Feb 25, 2025 | 80.16 | 80.16 | 78.85 | 79.42 | 79.42 | -0.46% | 77,315 |
| Feb 24, 2025 | 80.92 | 80.92 | 79.21 | 79.79 | 79.79 | -1.31% | 53,661 |
| Feb 21, 2025 | 82.14 | 82.14 | 80.50 | 80.85 | 80.85 | -1.59% | 158,428 |
| Feb 20, 2025 | 83.16 | 83.16 | 81.95 | 82.16 | 82.16 | -1.39% | 48,293 |
| Feb 19, 2025 | 83.84 | 83.92 | 83.25 | 83.32 | 83.32 | -0.43% | 104,255 |
| Feb 18, 2025 | 83.91 | 84.00 | 83.49 | 83.68 | 83.68 | 0.93% | 38,088 |
| Feb 14, 2025 | 83.15 | 83.26 | 82.55 | 82.91 | 82.91 | -0.31% | 54,635 |
| Feb 13, 2025 | 82.46 | 83.17 | 81.97 | 83.17 | 83.17 | 2.41% | 41,219 |
| Feb 12, 2025 | 80.60 | 81.69 | 80.45 | 81.21 | 81.21 | -1.08% | 413,647 |
| Feb 11, 2025 | 82.20 | 82.45 | 81.94 | 82.10 | 82.10 | -0.65% | 34,760 |
| Feb 10, 2025 | 82.45 | 83.13 | 82.45 | 82.64 | 82.64 | 1.67% | 59,841 |
| Feb 7, 2025 | 82.34 | 82.55 | 81.22 | 81.28 | 81.28 | -1.18% | 73,817 |
| Feb 6, 2025 | 82.37 | 82.57 | 81.74 | 82.25 | 82.25 | -0.52% | 68,393 |
| Feb 5, 2025 | 82.02 | 82.68 | 81.82 | 82.68 | 82.68 | 2.10% | 61,158 |
| Feb 4, 2025 | 80.33 | 81.03 | 80.33 | 80.98 | 80.98 | 1.58% | 53,607 |
| Feb 3, 2025 | 79.64 | 79.96 | 78.74 | 79.72 | 79.72 | -1.13% | 70,207 |
| Jan 31, 2025 | 80.53 | 81.40 | 80.33 | 80.63 | 80.63 | 0.32% | 64,785 |
| Jan 30, 2025 | 80.53 | 80.80 | 80.08 | 80.37 | 80.37 | 0.21% | 24,389 |
| Jan 29, 2025 | 80.79 | 80.79 | 79.87 | 80.20 | 80.20 | -0.41% | 121,990 |
| Jan 28, 2025 | 79.47 | 80.75 | 79.47 | 80.53 | 80.53 | 0.83% | 41,105 |
| Jan 27, 2025 | 79.52 | 80.08 | 79.13 | 79.87 | 79.87 | -1.93% | 87,097 |
| Jan 24, 2025 | 81.39 | 81.80 | 81.36 | 81.44 | 81.44 | 0.07% | 16,378 |
| Jan 23, 2025 | 81.64 | 81.64 | 80.93 | 81.38 | 81.38 | -1.19% | 34,634 |
| Jan 22, 2025 | 82.38 | 82.69 | 82.09 | 82.36 | 82.36 | -0.23% | 24,799 |
| Jan 21, 2025 | 82.34 | 82.71 | 82.00 | 82.55 | 82.55 | 1.10% | 140,261 |
| Jan 17, 2025 | 80.81 | 81.87 | 80.81 | 81.65 | 81.65 | 1.18% | 43,324 |
| Jan 16, 2025 | 80.40 | 80.91 | 80.24 | 80.70 | 80.70 | 0.40% | 108,880 |