ISHARES MSCI ISRAEL CAP INVEST $44.88

down -1.01


19/6/2013 04:19 PM  |  NYSEARCA : EIS  |  Industries :
Type:

EIS historical data

Date Open High Low Close Volume
6/18/2013 45.47 45.91 45.47 45.89 133
6/17/2013 45.36 45.76 45.34 45.56 117
6/14/2013 45.53 45.55 45.29 45.36 50
6/13/2013 44.85 45.47 44.81 45.47 145
6/12/2013 45.13 45.15 44.90 44.94 170
6/11/2013 45.12 45.30 44.96 45.06 300
6/10/2013 45.63 45.70 45.51 45.62 298
6/7/2013 45.44 45.91 45.33 45.91 354
6/6/2013 44.86 45.41 44.86 45.36 104
6/5/2013 44.59 44.59 44.29 44.36 67
6/4/2013 45.01 45.01 44.42 44.75 75
6/3/2013 44.54 44.69 44.34 44.67 132
5/31/2013 44.43 44.53 44.20 44.20 281
5/30/2013 44.55 44.78 44.50 44.75 136
5/29/2013 44.53 44.63 44.31 44.54 91
5/28/2013 44.92 44.92 44.43 44.52 108
5/24/2013 44.03 44.03 43.71 44.03 65
5/23/2013 43.63 44.11 43.58 44.11 79
5/22/2013 44.64 45.10 43.85 44.02 220
5/21/2013 45.10 45.11 44.86 45.03 107
5/20/2013 44.96 45.25 44.96 45.07 216
5/17/2013 44.39 44.67 44.37 44.67 139
5/16/2013 44.53 44.72 44.36 44.51 266
5/15/2013 44.53 44.82 44.42 44.71 415
5/14/2013 44.28 44.69 44.22 44.58 695
5/13/2013 44.37 44.53 44.12 44.34 237
5/10/2013 44.76 45.10 44.70 45.08 347
5/9/2013 44.90 45.12 44.87 44.95 202
5/8/2013 45.26 45.49 45.26 45.36 49
5/7/2013 45.25 45.27 45.02 45.14 144
5/6/2013 45.01 45.13 44.90 45.03 68
5/3/2013 44.86 45.44 44.86 45.20 240
5/2/2013 44.38 44.65 44.38 44.58 83
5/1/2013 44.25 44.35 44.00 44.20 206
4/30/2013 44.45 44.58 44.29 44.58 219
4/29/2013 44.06 44.48 44.06 44.25 132
4/26/2013 44.09 44.16 43.99 44.06 37
4/25/2013 44.17 44.35 44.04 44.06 128
4/24/2013 44.44 44.80 44.22 44.44 215
4/23/2013 43.83 44.08 43.78 44.07 64
4/22/2013 43.51 43.70 43.39 43.55 271
4/19/2013 43.60 43.74 43.51 43.67 226
4/18/2013 43.99 43.99 43.47 43.71 164
4/17/2013 44.38 44.66 43.88 44.18 48
4/16/2013 44.36 44.58 44.29 44.50 123
4/15/2013 44.83 44.83 44.07 44.15 422
4/12/2013 44.62 44.76 44.46 44.75 232
4/11/2013 44.67 44.99 44.67 44.91 125
4/10/2013 44.81 44.93 44.74 44.86 265
4/9/2013 44.95 44.95 44.71 44.71 267
4/8/2013 44.87 45.10 44.83 45.09 48
4/5/2013 44.72 44.88 44.59 44.87 224
4/4/2013 44.60 45.02 44.60 45.02 67
4/3/2013 45.48 45.48 45.05 45.20 45
4/2/2013 45.27 45.73 45.27 45.55 137
4/1/2013 44.99 45.24 44.73 44.95 198
3/28/2013 45.04 45.22 44.81 45.19 125
3/27/2013 45.16 45.49 45.11 45.23 195
3/26/2013 45.21 45.48 45.21 45.37 65
3/25/2013 45.32 45.75 45.09 45.12 310
3/22/2013 44.99 45.13 44.78 44.78 164
3/21/2013 44.91 45.06 44.85 44.91 55
3/20/2013 44.98 45.19 44.92 44.97 173
3/19/2013 45.09 45.12 44.71 44.79 80
3/18/2013 44.32 45.04 44.25 44.82 222
3/15/2013 44.82 45.06 44.79 44.90 158
3/14/2013 44.89 45.06 44.89 44.97 76
3/13/2013 44.73 44.81 44.62 44.72 486
3/12/2013 44.90 45.03 44.74 45.01 135
3/11/2013 44.44 44.89 44.44 44.89 71
3/8/2013 44.28 44.66 44.14 44.45 285
3/7/2013 43.93 44.13 43.93 44.10 135
3/6/2013 43.78 44.11 43.78 44.03 466
3/5/2013 43.54 43.88 43.54 43.87 103
3/4/2013 43.13 43.37 42.98 43.35 55
3/1/2013 43.26 43.53 43.18 43.38 249
2/28/2013 43.45 43.72 43.45 43.72 169
2/27/2013 43.21 43.58 43.19 43.42 297
2/26/2013 43.10 43.31 42.91 43.07 349
2/25/2013 43.78 43.78 42.89 42.90 457
2/22/2013 44.14 44.14 43.81 44.08 378
2/21/2013 44.25 44.25 43.68 43.87 333
2/20/2013 44.95 45.08 44.50 44.51 176
2/19/2013 44.02 44.47 44.02 44.47 244
2/15/2013 44.20 44.23 44.00 44.12 49
2/14/2013 44.09 44.33 44.09 44.33 46
2/13/2013 44.03 44.48 44.00 44.38 229
2/12/2013 44.28 44.44 44.15 44.39 307
2/11/2013 43.97 44.09 43.86 44.04 233
2/8/2013 43.75 44.08 43.75 44.03 96
2/7/2013 43.59 43.83 43.51 43.82 187
2/6/2013 43.38 43.74 43.38 43.74 170
2/5/2013 43.26 43.60 43.26 43.51 232
2/4/2013 42.99 43.18 42.88 42.98 124
2/1/2013 42.81 42.94 42.68 42.94 262
1/31/2013 42.21 42.78 42.21 42.54 63
1/30/2013 42.18 42.50 42.18 42.23 164
1/29/2013 42.51 42.63 42.40 42.58 83
1/28/2013 42.89 42.89 42.62 42.75 120
1/25/2013 43.05 43.14 42.85 43.07 108
Marketplace
Trading Center