iShares MSCI Israel ETF

EIS
🏛️ usa →
94.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 94.34 94.87 94.11 94.64 0.0M
2025-09-25 94.45 94.54 93.77 94.28 0.0M
2025-09-24 94.50 94.56 93.89 94.16 0.0M
2025-09-23 95.02 95.11 94.28 94.59 0.0M
2025-09-22 94.49 94.86 93.86 94.63 0.0M
2025-09-19 95.47 95.70 95.07 95.29 0.0M
2025-09-18 94.12 95.29 94.12 95.29 0.0M
2025-09-17 94.54 94.54 93.34 94.07 0.1M
2025-09-16 95.56 96.21 95.48 96.06 0.0M
2025-09-15 96.02 96.02 94.86 95.50 0.0M
2025-09-12 97.50 97.50 96.71 97.05 0.0M
2025-09-11 96.95 97.31 96.52 96.98 0.0M
2025-09-10 98.35 98.35 97.02 97.31 0.0M
2025-09-09 96.98 97.81 96.80 97.71 0.0M
2025-09-08 96.44 96.99 96.37 96.82 0.0M
2025-09-05 94.90 95.66 94.44 95.05 0.0M
2025-09-04 93.99 94.66 93.61 94.66 0.0M
2025-09-03 92.81 93.50 92.65 93.41 0.0M
2025-09-02 91.95 92.29 91.14 92.20 0.1M
2025-08-29 95.00 95.10 94.54 94.78 0.0M
2025-08-28 95.18 95.61 94.82 95.32 0.0M
2025-08-27 94.67 95.12 94.59 95.12 0.0M
2025-08-26 94.02 94.77 93.70 94.59 0.3M
2025-08-25 92.93 93.56 92.93 92.95 0.0M
2025-08-22 91.44 92.89 91.44 92.60 0.0M
2025-08-21 90.56 90.99 90.06 90.99 0.0M
2025-08-20 90.96 90.96 89.97 90.53 0.0M
2025-08-19 91.90 92.36 90.95 91.00 0.0M
2025-08-18 91.42 91.73 91.10 91.73 0.0M
2025-08-15 90.86 90.99 90.51 90.89 0.0M
2025-08-14 90.51 90.91 90.14 90.48 0.2M
2025-08-13 89.60 90.24 89.42 90.20 0.0M
2025-08-12 87.00 87.58 87.00 87.42 0.0M
2025-08-11 88.52 89.24 87.88 87.98 0.0M
2025-08-08 88.61 88.73 88.06 88.06 0.0M
2025-08-07 89.93 90.28 88.15 88.72 0.0M
2025-08-06 89.13 89.45 88.92 89.27 0.0M
2025-08-05 89.49 89.70 88.56 88.68 0.2M
2025-08-04 91.55 91.72 91.18 91.66 0.0M
2025-08-01 91.38 91.44 90.39 91.01 0.0M
2025-07-31 93.56 93.64 91.77 91.82 0.1M
2025-07-30 94.26 94.26 93.40 93.64 0.0M
2025-07-29 94.63 95.23 94.05 95.20 0.1M
2025-07-28 95.39 95.39 94.93 95.10 0.0M
2025-07-25 95.21 95.50 94.91 95.47 0.0M
2025-07-24 95.89 95.89 95.13 95.37 0.0M
2025-07-23 96.44 96.86 96.08 96.71 0.0M
2025-07-22 95.80 95.80 94.73 95.57 0.0M
2025-07-21 95.18 95.56 94.90 95.38 0.0M
2025-07-18 94.80 94.91 94.29 94.51 0.0M
2025-07-17 94.21 94.96 94.07 94.80 0.1M
2025-07-16 93.99 94.01 93.18 93.97 0.1M
2025-07-15 94.77 94.77 93.32 93.50 0.1M
2025-07-14 93.63 93.99 92.75 93.75 0.2M
2025-07-11 96.14 96.14 95.33 95.43 0.1M
2025-07-10 97.54 97.83 96.67 96.83 0.1M
2025-07-09 96.77 97.71 96.71 97.68 0.2M
2025-07-08 95.67 95.71 95.16 95.40 0.0M
2025-07-07 97.00 97.00 95.35 95.93 0.1M
2025-07-03 96.43 96.99 96.31 96.91 0.1M
2025-07-02 94.67 95.11 94.25 95.09 0.1M
2025-07-01 94.59 94.59 92.87 93.32 0.1M
2025-06-30 93.98 94.90 93.50 94.88 0.1M
2025-06-27 92.57 92.57 91.74 92.09 0.0M
2025-06-26 91.96 92.17 91.27 92.07 0.1M
2025-06-25 92.51 92.81 91.83 92.19 0.1M
2025-06-24 91.50 92.09 91.03 91.74 0.2M
2025-06-23 88.00 89.38 87.60 89.34 0.2M
2025-06-20 88.20 88.69 87.25 87.46 0.1M
2025-06-18 87.17 87.74 86.63 87.29 0.1M
2025-06-17 86.34 86.58 85.84 86.47 0.1M
2025-06-16 85.20 86.88 85.17 86.70 0.2M
2025-06-13 82.85 83.20 81.90 82.00 0.1M
2025-06-12 83.65 84.32 83.65 84.14 0.1M
2025-06-11 86.11 86.50 85.11 85.22 0.1M
2025-06-10 86.57 86.57 85.68 86.04 0.0M
2025-06-09 86.74 86.76 85.98 86.20 0.0M
2025-06-06 86.49 86.49 86.22 86.43 0.0M
2025-06-05 86.39 86.74 85.85 86.12 0.0M
2025-06-04 85.10 86.00 85.10 85.70 0.0M
2025-06-03 85.20 85.48 85.00 85.30 0.0M
2025-06-02 84.40 85.37 84.12 85.37 0.0M
2025-05-30 85.05 85.05 83.86 84.77 0.0M
2025-05-29 85.25 85.49 84.27 85.18 0.1M
2025-05-28 85.01 85.01 84.52 84.61 0.0M
2025-05-27 83.77 84.49 83.48 84.18 0.0M
2025-05-23 80.65 81.51 80.65 81.23 0.0M
2025-05-22 81.08 81.46 80.56 81.09 0.0M
2025-05-21 82.45 82.76 81.56 81.75 0.0M
2025-05-20 83.72 83.78 83.31 83.62 0.0M
2025-05-19 82.38 83.47 82.38 83.39 0.0M
2025-05-16 83.00 83.38 82.75 82.93 0.0M
2025-05-15 83.23 83.23 82.23 82.74 0.0M
2025-05-14 83.31 83.63 82.96 83.29 0.0M
2025-05-13 82.47 83.40 82.16 82.95 0.0M
2025-05-12 83.24 83.24 82.41 82.76 0.0M
2025-05-09 82.96 83.05 82.26 82.51 0.0M
2025-05-08 82.67 83.05 81.92 82.88 0.0M
2025-05-07 80.79 81.79 80.79 81.47 0.1M
2025-05-06 79.52 80.11 79.46 79.94 0.0M
2025-05-05 79.26 79.89 79.20 79.55 0.0M
2025-05-02 79.58 79.99 79.49 79.65 0.1M
2025-05-01 78.92 79.34 78.66 78.70 0.0M
2025-04-30 77.51 78.51 76.91 78.37 0.0M
2025-04-29 77.41 78.51 77.41 78.25 0.0M
2025-04-28 77.55 77.55 76.64 77.28 0.0M
2025-04-25 77.24 77.89 77.24 77.77 0.0M
2025-04-24 76.29 77.78 76.16 77.66 0.0M
2025-04-23 76.04 76.63 75.57 75.91 0.0M
2025-04-22 73.80 74.36 73.80 74.21 0.0M
2025-04-21 74.04 74.22 72.11 72.95 0.0M
2025-04-17 75.27 75.84 74.84 75.27 0.0M
2025-04-16 75.76 75.99 74.63 75.13 0.0M
2025-04-15 75.56 76.11 75.55 75.60 0.0M
2025-04-14 75.61 76.11 74.56 75.19 0.0M
2025-04-11 73.05 74.05 72.50 73.83 0.0M
2025-04-10 72.92 73.23 71.01 72.30 0.0M
2025-04-09 69.89 74.45 69.03 73.63 0.0M
2025-04-08 72.12 72.23 69.02 69.80 0.0M
2025-04-07 69.12 72.57 67.96 70.00 0.1M
2025-04-04 72.78 72.78 70.25 70.80 0.1M
2025-04-03 75.14 75.47 74.05 74.19 0.0M
2025-04-02 74.99 76.69 74.83 76.40 0.1M
2025-04-01 74.80 75.48 74.49 75.48 0.0M
2025-03-31 73.86 74.47 73.12 74.36 0.1M
2025-03-28 75.93 75.93 74.46 74.75 0.1M
2025-03-27 75.93 76.31 75.19 76.13 0.0M
2025-03-26 76.54 76.57 75.40 75.72 0.0M
2025-03-25 77.07 77.55 77.07 77.54 0.0M
2025-03-24 75.93 76.94 75.82 76.73 0.1M
2025-03-21 76.50 77.17 76.50 77.17 0.0M
2025-03-20 76.80 77.81 76.75 77.22 0.1M
2025-03-19 77.19 78.22 77.19 78.16 0.1M
2025-03-18 78.39 78.39 77.30 77.70 0.2M
2025-03-17 78.47 79.54 78.47 79.28 0.0M
2025-03-14 77.17 78.25 77.17 78.13 0.1M
2025-03-13 77.76 77.76 76.59 76.76 0.1M
2025-03-12 77.96 78.32 77.22 77.80 0.1M
2025-03-11 75.52 76.83 75.52 76.04 0.3M
2025-03-10 77.46 77.46 75.09 75.74 0.2M
2025-03-07 77.33 77.92 76.29 77.63 0.0M
2025-03-06 78.37 78.78 77.13 77.23 0.1M
2025-03-05 77.96 79.30 77.84 79.16 0.1M
2025-03-04 78.08 78.71 76.71 77.95 0.2M
2025-03-03 80.51 80.67 78.72 78.94 0.1M
2025-02-28 78.69 79.20 78.06 79.07 0.0M
2025-02-27 80.52 80.68 78.82 78.82 0.0M
2025-02-26 80.06 80.67 79.77 79.87 0.0M
2025-02-25 80.16 80.16 78.85 79.42 0.1M
2025-02-24 80.92 80.92 79.21 79.79 0.1M
2025-02-21 82.14 82.14 80.50 80.85 0.2M
2025-02-20 83.16 83.16 81.95 82.16 0.0M
2025-02-19 83.84 83.92 83.25 83.32 0.1M
2025-02-18 83.91 84.00 83.49 83.68 0.0M
2025-02-14 83.15 83.26 82.55 82.91 0.1M
2025-02-13 82.46 83.17 81.97 83.17 0.0M
2025-02-12 80.60 81.69 80.45 81.21 0.4M
2025-02-11 82.20 82.45 81.94 82.10 0.0M
2025-02-10 82.45 83.13 82.45 82.64 0.1M
2025-02-07 82.34 82.55 81.22 81.28 0.1M
2025-02-06 82.37 82.57 81.74 82.25 0.1M
2025-02-05 82.02 82.68 81.82 82.68 0.1M
2025-02-04 80.33 81.03 80.33 80.98 0.1M
2025-02-03 79.64 79.96 78.74 79.72 0.1M
2025-01-31 80.53 81.40 80.33 80.63 0.1M
2025-01-30 80.53 80.80 80.08 80.37 0.0M
2025-01-29 80.79 80.79 79.87 80.20 0.1M
2025-01-28 79.47 80.75 79.47 80.53 0.0M
2025-01-27 79.52 80.08 79.13 79.87 0.1M
2025-01-24 81.39 81.80 81.35 81.44 0.0M
2025-01-23 81.64 81.64 80.93 81.38 0.0M
2025-01-22 82.38 82.69 82.09 82.36 0.0M
2025-01-21 82.34 82.71 82.00 82.55 0.1M
2025-01-17 80.81 81.87 80.81 81.65 0.0M
2025-01-16 80.40 80.91 80.24 80.70 0.1M
2025-01-15 80.11 80.48 79.86 80.38 0.1M
2025-01-14 78.32 78.92 78.31 78.77 0.1M
2025-01-13 76.77 77.56 76.66 77.50 0.0M
2025-01-10 76.92 76.92 76.00 76.46 0.1M
2025-01-08 77.10 77.59 76.79 77.45 0.0M
2025-01-07 78.87 78.87 77.54 77.72 0.1M
2025-01-06 78.31 78.67 78.08 78.15 0.1M
2025-01-03 77.62 77.62 76.79 76.91 0.0M
2025-01-02 77.19 77.62 76.45 76.61 0.1M