iShares MSCI Israel ETF (EIS)
NYSEARCA: EIS · Real-Time Price · USD
94.07
-1.99 (-2.07%)
At close: Sep 17, 2025, 4:00 PM EDT
94.37
+0.30 (0.32%)
After-hours: Sep 17, 2025, 8:00 PM EDT
EIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 94.54 | 94.54 | 93.34 | 94.07 | 94.07 | -2.07% | 51,907 |
| Sep 16, 2025 | 95.56 | 96.21 | 95.48 | 96.06 | 96.06 | 0.59% | 22,160 |
| Sep 15, 2025 | 96.02 | 96.02 | 94.86 | 95.50 | 95.50 | -1.60% | 44,817 |
| Sep 12, 2025 | 97.50 | 97.50 | 96.71 | 97.05 | 97.05 | 0.07% | 8,682 |
| Sep 11, 2025 | 96.95 | 97.31 | 96.52 | 96.98 | 96.98 | -0.34% | 21,370 |
| Sep 10, 2025 | 98.35 | 98.35 | 97.02 | 97.31 | 97.31 | -0.41% | 23,456 |
| Sep 9, 2025 | 96.98 | 97.81 | 96.80 | 97.71 | 97.71 | 0.92% | 20,197 |
| Sep 8, 2025 | 96.44 | 96.99 | 96.37 | 96.82 | 96.82 | 1.86% | 23,282 |
| Sep 5, 2025 | 94.90 | 95.66 | 94.44 | 95.05 | 95.05 | 0.41% | 15,628 |
| Sep 4, 2025 | 93.99 | 94.66 | 93.61 | 94.66 | 94.66 | 1.34% | 16,187 |
| Sep 3, 2025 | 92.81 | 93.50 | 92.65 | 93.41 | 93.41 | 1.31% | 22,713 |
| Sep 2, 2025 | 91.95 | 92.29 | 91.14 | 92.20 | 92.20 | -2.72% | 51,114 |
| Aug 29, 2025 | 95.00 | 95.10 | 94.54 | 94.78 | 94.78 | -0.57% | 17,491 |
| Aug 28, 2025 | 95.18 | 95.61 | 94.82 | 95.32 | 95.32 | 0.21% | 18,601 |
| Aug 27, 2025 | 94.67 | 95.12 | 94.59 | 95.12 | 95.12 | 0.56% | 17,837 |
| Aug 26, 2025 | 94.02 | 94.77 | 93.70 | 94.59 | 94.59 | 1.76% | 287,511 |
| Aug 25, 2025 | 92.93 | 93.56 | 92.93 | 92.95 | 92.95 | 0.38% | 16,536 |
| Aug 22, 2025 | 91.44 | 92.89 | 91.44 | 92.60 | 92.60 | 1.77% | 13,595 |
| Aug 21, 2025 | 90.56 | 90.99 | 90.06 | 90.99 | 90.99 | 0.51% | 28,611 |
| Aug 20, 2025 | 90.96 | 90.96 | 89.97 | 90.53 | 90.53 | -0.52% | 31,695 |
| Aug 19, 2025 | 91.90 | 92.36 | 90.95 | 91.00 | 91.00 | -0.80% | 26,967 |
| Aug 18, 2025 | 91.42 | 91.73 | 91.10 | 91.73 | 91.73 | 0.93% | 19,386 |
| Aug 15, 2025 | 90.86 | 90.99 | 90.51 | 90.89 | 90.89 | 0.46% | 14,217 |
| Aug 14, 2025 | 90.51 | 90.91 | 90.14 | 90.48 | 90.48 | 0.30% | 196,736 |
| Aug 13, 2025 | 89.60 | 90.24 | 89.42 | 90.20 | 90.20 | 3.18% | 27,858 |
| Aug 12, 2025 | 87.00 | 87.58 | 87.00 | 87.42 | 87.42 | -0.64% | 39,653 |
| Aug 11, 2025 | 88.52 | 89.24 | 87.88 | 87.98 | 87.98 | -0.09% | 45,905 |
| Aug 8, 2025 | 88.61 | 88.73 | 88.06 | 88.06 | 88.06 | -0.74% | 42,623 |
| Aug 7, 2025 | 89.93 | 90.28 | 88.15 | 88.72 | 88.72 | -0.62% | 48,354 |
| Aug 6, 2025 | 89.13 | 89.45 | 88.92 | 89.27 | 89.27 | 0.67% | 28,537 |
| Aug 5, 2025 | 89.49 | 89.70 | 88.56 | 88.68 | 88.68 | -3.25% | 175,794 |
| Aug 4, 2025 | 91.55 | 91.72 | 91.18 | 91.66 | 91.66 | 0.71% | 29,266 |
| Aug 1, 2025 | 91.38 | 91.44 | 90.39 | 91.01 | 91.01 | -0.88% | 41,854 |
| Jul 31, 2025 | 93.56 | 93.64 | 91.77 | 91.82 | 91.82 | -1.94% | 50,325 |
| Jul 30, 2025 | 94.26 | 94.26 | 93.40 | 93.64 | 93.64 | -1.64% | 35,158 |
| Jul 29, 2025 | 94.63 | 95.23 | 94.05 | 95.20 | 95.20 | 0.11% | 111,551 |
| Jul 28, 2025 | 95.39 | 95.39 | 94.93 | 95.10 | 95.10 | -0.39% | 27,982 |
| Jul 25, 2025 | 95.21 | 95.50 | 94.91 | 95.47 | 95.47 | 0.10% | 31,323 |
| Jul 24, 2025 | 95.89 | 95.89 | 95.13 | 95.37 | 95.37 | -1.39% | 24,484 |
| Jul 23, 2025 | 96.44 | 96.86 | 96.08 | 96.71 | 96.71 | 1.19% | 22,647 |
| Jul 22, 2025 | 95.80 | 95.80 | 94.73 | 95.57 | 95.57 | 0.20% | 24,944 |
| Jul 21, 2025 | 95.18 | 95.56 | 94.90 | 95.38 | 95.38 | 0.92% | 34,657 |
| Jul 18, 2025 | 94.80 | 94.91 | 94.29 | 94.51 | 94.51 | -0.31% | 31,460 |
| Jul 17, 2025 | 94.21 | 94.96 | 94.07 | 94.80 | 94.80 | 0.88% | 61,118 |
| Jul 16, 2025 | 93.99 | 94.01 | 93.18 | 93.97 | 93.97 | 0.50% | 69,313 |
| Jul 15, 2025 | 94.77 | 94.77 | 93.32 | 93.50 | 93.50 | -0.27% | 73,794 |
| Jul 14, 2025 | 93.63 | 93.99 | 92.75 | 93.75 | 93.75 | -1.76% | 198,854 |
| Jul 11, 2025 | 96.14 | 96.14 | 95.33 | 95.43 | 95.43 | -1.45% | 68,862 |
| Jul 10, 2025 | 97.54 | 97.83 | 96.67 | 96.83 | 96.83 | -0.87% | 115,330 |
| Jul 9, 2025 | 96.77 | 97.71 | 96.71 | 97.68 | 97.68 | 2.39% | 175,541 |