iShares MSCI Israel Capped $52.18

down -0.41


15/4/2014 06:40 PM  |  NYSEARCA : EIS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EIS historical data

Date Open High Low Close Volume
4/15/201452.6052.6051.8652.18176,667
4/14/201452.1052.5952.0052.5948,338
4/11/201452.2552.3051.6252.0154,829
4/10/201453.4853.6552.3952.4550,874
4/9/201453.2553.6652.7053.5957,585
4/8/201453.1353.1652.6653.0945,127
4/7/201453.2953.5852.5852.84107,087
4/4/201453.9353.9952.9253.0932,682
4/3/201453.5253.8153.5053.7820,764
4/2/201453.4153.9253.3153.72268,647
4/1/201453.2453.5953.0553.58120,710
3/31/201452.0752.8252.0752.8017,751
3/28/201451.7652.2551.7651.9174,651
3/27/201451.5451.8451.5351.842,604
3/26/201452.2752.3251.6251.627,812
3/25/201452.0552.3051.8552.2958,481
3/24/201452.0052.1251.2151.58199,025
3/21/201452.1752.1751.3751.4036,617
3/20/201451.6152.0651.6151.9036,247
3/19/201452.2352.3451.6451.8015,979
3/18/201451.4651.8551.4651.836,118
3/17/201451.3751.7551.1851.72220,001
3/14/201450.7850.9650.7850.944,149
3/13/201451.1751.2350.3650.77242,694
3/12/201451.1451.1450.8050.9015,709
3/11/201451.3551.5351.0451.047,427
3/10/201451.3151.5451.1251.5420,150
3/7/201451.5351.5351.0051.005,658
3/6/201451.0251.5451.0251.2016,016
3/5/201450.6150.9450.6150.62184,050
3/4/201450.5250.7450.2350.61665,310
3/3/201449.9450.2249.5049.95111,660
2/28/201450.4451.2450.4450.8814,007
2/27/201449.9050.4149.6250.3433,859
2/26/201449.6949.7849.5849.7411,114
2/25/201449.2349.7049.2349.52377,256
2/24/201449.1949.5549.1949.308,466
2/21/201449.4449.6049.3549.356,146
2/20/201448.6049.4348.6049.4023,677
2/19/201448.4848.9448.1848.5011,061
2/18/201448.7248.7648.4348.6816,896
2/14/201448.1948.6548.1948.30280,066
2/13/201448.0248.5847.9348.4112,621
2/12/201448.2248.4948.0748.1511,178
2/11/201448.0148.5648.0148.447,882
2/10/201448.0648.1147.8847.919,461
2/7/201448.1848.5747.9748.4937,999
2/6/201447.9048.1247.6748.03190,352
2/5/201447.5347.9647.3147.90527,220
2/4/201447.3647.6247.1147.4733,978
2/3/201447.5848.3746.5746.71115,116
1/31/201447.6647.9347.4747.5825,720
1/30/201447.9248.4247.9248.3025,002
1/29/201448.4448.5647.9147.9839,604
1/28/201448.1348.3348.1348.1532,386
1/27/201448.2448.5347.7647.9868,253
1/24/201448.3948.3947.6547.7328,924
1/23/201448.8549.0248.6048.9326,591
1/22/201449.0049.2048.7349.0182,108
1/21/201449.1349.2048.6149.0247,327
1/17/201449.5449.7449.3849.618,259
1/16/201449.4049.5549.3449.48157,385
1/15/201449.7549.9149.5349.8638,344
1/14/201448.5349.8348.5349.6989,832
1/13/201448.7749.0048.4648.4626,506
1/10/201448.3248.5548.1448.5334,674
1/9/201448.0048.3747.9548.1911,447
1/8/201448.1748.3948.1748.2951,841
1/7/201448.1148.3847.9148.2440,734
1/6/201447.6247.8847.6247.83301,766
1/3/201448.1048.1047.5847.7435,728
1/2/201448.0448.0547.7547.8915,623
12/31/201348.7948.7948.1348.4220,066
12/30/201348.2248.2648.0448.054,475
12/27/201348.0648.1348.0048.033,927
12/26/201348.0048.2447.9948.199,015
12/24/201348.4248.5748.1348.409,950
12/23/201348.2248.4948.1248.2720,245
12/20/201347.2047.8047.2047.7024,500
12/19/201347.6247.6247.1647.4737,191
12/18/201347.3848.0946.8847.7613,394
12/17/201347.7748.0947.6848.095,976
12/16/201347.7848.2047.6447.9291,205
12/13/201347.6147.6547.4047.484,967
12/12/201347.8547.8547.3247.417,451
12/11/201348.2848.6347.6747.9239,418
12/10/201348.4648.6648.3248.5539,653
12/9/201348.8548.9148.6548.8057,747
12/6/201348.9148.9448.3948.8513,494
12/5/201348.0348.3948.0348.1718,633
12/4/201348.0848.2647.5847.9921,818
12/3/201348.5148.5148.1048.3037,643
12/2/201348.5248.7648.5048.5822,197
11/29/201347.9948.2547.9948.228,477
11/27/201347.7547.8447.5647.7313,869
11/26/201347.4647.8247.4647.794,857
11/25/201347.8547.8747.6747.7731,673
11/22/201347.1547.6946.9447.5337,008
11/21/201347.4047.5347.2547.3247,739
11/20/201347.5847.8347.3347.40334,306
Trading Center