Skip to main content
iShares MSCI Israel ETF (EIS)
NYSEARCA: EIS · Real-Time Price · USD
127.60
+0.59 (0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.00127.86126.74127.60127.600.46%30,280
Apr 27, 2026126.51127.32126.37127.01127.010.23%50,194
Apr 24, 2026126.83127.00126.00126.72126.72-0.60%39,813
Apr 23, 2026128.51128.86126.26127.48127.480.13%79,678
Apr 22, 2026128.24128.43126.60127.32127.320.74%57,327
Apr 21, 2026128.22128.60126.16126.38126.38-1.81%57,940
Apr 20, 2026128.75129.33128.39128.71128.71-0.85%70,903
Apr 17, 2026129.34130.18129.01129.81129.812.74%153,156
Apr 16, 2026127.05127.05125.91126.35126.35-0.86%80,573
Apr 15, 2026127.27127.78126.74127.44127.440.08%91,850
Apr 14, 2026126.99127.89126.81127.34127.341.82%171,852
Apr 13, 2026123.66125.39123.36125.06125.06-0.42%113,431
Apr 10, 2026126.25126.41125.01125.59125.591.36%360,264
Apr 9, 2026122.39124.27122.30123.91123.911.25%107,697
Apr 8, 2026122.70123.27122.00122.38122.383.39%182,479
Apr 7, 2026118.23118.66117.27118.37118.370.01%47,906
Apr 6, 2026117.90118.94117.89118.36118.360.43%121,542
Apr 2, 2026115.76118.65115.47117.85117.85-0.56%119,204
Apr 1, 2026116.86118.69116.85118.51118.512.13%177,912
Mar 31, 2026112.77116.12112.19116.04116.045.27%178,354
Mar 30, 2026112.93112.93109.82110.23110.23-3.21%511,878
Mar 27, 2026115.00115.35113.51113.89113.89-3.93%626,588
Mar 26, 2026118.88120.01118.23118.55118.55-1.54%65,186
Mar 25, 2026121.05121.12120.21120.41120.411.02%57,206
Mar 24, 2026119.24119.90118.11119.20119.20-1.09%177,602
Mar 23, 2026120.52122.34120.39120.51120.510.27%140,335
Mar 20, 2026122.85122.85119.57120.18120.18-2.17%88,747
Mar 19, 2026120.65122.99120.27122.85122.851.04%112,577
Mar 18, 2026122.29123.01121.55121.58121.58-0.16%109,066
Mar 17, 2026120.94122.02120.29121.78121.782.28%112,943
Mar 16, 2026118.73119.34118.27119.07119.070.98%137,164
Mar 13, 2026118.91119.63117.78117.92117.920.19%124,531
Mar 12, 2026119.95119.95117.70117.70117.70-2.57%204,203
Mar 11, 2026121.00121.73120.73120.81120.81-0.85%103,518
Mar 10, 2026122.45123.00121.21121.84121.84-1.65%173,311
Mar 9, 2026122.56124.30121.00123.89123.89-1.45%380,389
Mar 6, 2026125.71126.30124.29125.71125.71-0.08%412,862
Mar 5, 2026126.02127.14124.76125.81125.81-0.02%171,412
Mar 4, 2026125.28126.00124.78125.83125.831.62%218,926
Mar 3, 2026123.35124.82121.53123.82123.82-1.23%325,462
Mar 2, 2026123.50126.16123.00125.36125.365.54%750,069
Feb 27, 2026117.79118.79117.79118.78118.78-0.03%77,873
Feb 26, 2026119.65119.80117.45118.81118.81-1.59%197,754
Feb 25, 2026120.37120.94119.85120.73120.73-0.26%148,152
Feb 24, 2026120.78121.33120.00121.05121.05-1.09%336,405
Feb 23, 2026122.89122.90121.82122.39122.39-0.31%104,889
Feb 20, 2026122.01123.01121.64122.77122.770.93%115,883
Feb 19, 2026121.09122.26120.68121.64121.64-0.77%181,313
Feb 18, 2026123.06123.89121.82122.59122.59-0.24%143,428
Feb 17, 2026122.92123.37122.00122.89122.890.32%138,191
Feb 13, 2026122.24122.96121.83122.50122.50-0.38%103,659
Feb 12, 2026124.28124.53122.11122.97122.97-0.22%113,949
Feb 11, 2026124.05124.22122.43123.24123.240.19%105,835
Feb 10, 2026123.55123.83122.85123.01123.011.38%130,874
Feb 9, 2026120.31121.43120.11121.33121.331.18%140,835
Feb 6, 2026119.03120.30118.61119.91119.910.96%130,667
Feb 5, 2026119.49119.83118.25118.77118.77-1.56%191,462
Feb 4, 2026122.05122.05119.50120.65120.65-0.70%92,570
Feb 3, 2026121.73122.99120.54121.50121.500.65%230,129
Feb 2, 2026119.86121.07119.68120.72120.721.45%119,230
Jan 30, 2026119.94119.99118.67118.99118.99-0.58%57,143
Jan 29, 2026120.52120.52118.20119.68119.68-0.87%102,159
Jan 28, 2026121.35121.35119.20120.73120.73-0.57%174,264
Jan 27, 2026120.67121.42120.57121.42121.420.91%136,412
Jan 26, 2026120.17120.64119.88120.32120.321.30%120,426
Jan 23, 2026118.41119.13118.31118.78118.780.81%138,677
Jan 22, 2026118.31118.85117.54117.82117.820.57%192,001
Jan 21, 2026116.27117.35115.74117.15117.150.10%285,518
Jan 20, 2026116.85117.91116.50117.03117.03-1.78%202,860
Jan 16, 2026119.41119.70118.88119.15119.15-0.14%125,772
Jan 15, 2026119.17120.07118.82119.32119.320.47%100,152
Jan 14, 2026118.08118.93117.76118.76118.760.93%102,533
Jan 13, 2026118.20118.38117.11117.67117.67-0.39%166,409
Jan 12, 2026118.20118.70117.71118.13118.130.13%104,427
Jan 9, 2026117.57118.05117.11117.98117.981.13%109,284
Jan 8, 2026116.85116.85116.08116.66116.66-0.39%107,407
Jan 7, 2026116.62117.38115.99117.12117.120.70%224,486
Jan 6, 2026115.24116.35115.23116.31116.311.78%110,127
Jan 5, 2026114.36114.70113.59114.28114.282.04%160,478
Jan 2, 2026112.72112.72111.35112.00112.001.79%96,221
Dec 31, 2025110.72110.72109.75110.03110.03-0.61%89,950
Dec 30, 2025110.69111.20110.50110.70110.700.53%35,632
Dec 29, 2025109.92110.42109.63110.12110.120.38%81,317
Dec 26, 2025110.00110.00109.31109.70109.70-2.46%54,655
Dec 24, 2025112.44112.47112.00112.47112.470.07%21,106
Dec 23, 2025111.84112.43111.51112.39112.390.35%45,321
Dec 22, 2025111.81112.00111.46112.00112.000.73%52,240
Dec 19, 2025110.88111.42110.79111.19111.190.82%69,202
Dec 18, 2025110.30110.85109.92110.29110.291.93%64,485
Dec 17, 2025109.32109.77108.13108.20108.20-0.54%79,640
Dec 16, 2025108.55109.09108.24108.79108.79-0.70%55,678
Dec 15, 2025110.62110.70109.31109.56108.47-0.92%78,992
Dec 12, 2025111.83111.83109.61110.58109.48-1.24%49,703
Dec 11, 2025111.43111.97110.19111.97110.861.28%83,946
Dec 10, 2025109.15110.69109.15110.56109.461.20%116,097
Dec 9, 2025109.02109.39108.84109.25108.160.19%38,027
Dec 8, 2025109.63109.63108.46109.04107.961.39%59,775
Dec 5, 2025108.16108.97107.48107.54106.47-0.09%26,166
Dec 4, 2025106.98107.64106.90107.64106.570.36%40,201
Dec 3, 2025105.87107.25105.68107.25106.181.47%42,038