Skip to main content
iShares MSCI Israel ETF (EIS)
NYSEARCA: EIS · Real-Time Price · USD
117.85
-1.97 (-1.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026117.53118.40117.17117.85117.85-1.64%80,175
Jun 25, 2026122.11122.11119.03119.82119.82-0.48%51,302
Jun 24, 2026120.85121.45119.68120.40120.400.75%97,970
Jun 23, 2026120.00120.65118.73119.50119.50-1.31%295,245
Jun 22, 2026121.74121.74120.25121.09121.09-1.53%99,166
Jun 18, 2026123.71123.71122.47122.97122.972.07%38,660
Jun 17, 2026123.02123.63120.29120.48120.48-2.42%62,364
Jun 16, 2026125.61125.61123.41123.47123.47-2.56%87,022
Jun 15, 2026127.28127.57126.57126.71126.71-1.92%81,531
Jun 12, 2026129.76130.00128.65129.96129.191.32%40,064
Jun 11, 2026124.84128.34124.61128.27127.515.56%78,640
Jun 10, 2026122.51124.00121.50121.51120.79-2.43%65,671
Jun 9, 2026126.14126.85121.26124.53123.79-1.16%270,868
Jun 8, 2026128.04128.46125.97125.99125.241.53%75,712
Jun 5, 2026128.08128.14124.01124.09123.35-4.13%118,203
Jun 4, 2026128.76129.95128.16129.43128.66-0.47%88,615
Jun 3, 2026131.85131.85129.30130.04129.27-1.92%95,497
Jun 2, 2026131.96132.93131.33132.58131.79-1.02%142,428
Jun 1, 2026134.12134.44131.80133.94133.14-2.72%161,336
May 29, 2026138.57138.85136.71137.69136.870.09%148,152
May 28, 2026137.00137.99136.30137.56136.74-0.03%54,788
May 27, 2026138.44138.44137.17137.60136.780.29%89,330
May 26, 2026136.90137.39136.05137.20136.392.52%91,120
May 22, 2026133.28134.37133.28133.83133.040.84%30,981
May 21, 2026131.20133.01131.12132.71131.920.39%53,768
May 20, 2026130.10132.61130.10132.20131.422.20%40,530
May 19, 2026128.72130.33128.54129.35128.580.07%53,054
May 18, 2026130.34130.76128.52129.26128.49-0.57%95,581
May 15, 2026130.49130.60129.50130.00129.23-2.89%188,359
May 14, 2026133.40134.01132.37133.87133.08-0.13%50,230
May 13, 2026133.86134.46132.63134.04133.24-0.58%78,694
May 12, 2026135.32135.32133.30134.82134.02-0.97%37,427
May 11, 2026135.20136.40135.02136.14135.33-0.54%88,162
May 8, 2026136.77136.94136.15136.88136.071.44%55,423
May 7, 2026136.81136.98134.50134.94134.14-1.18%141,351
May 6, 2026136.95136.95135.56136.55135.741.05%193,357
May 5, 2026135.00135.30134.27135.13134.331.72%96,482
May 4, 2026132.46133.96132.03132.85132.061.11%88,423
May 1, 2026131.22131.97131.17131.39130.610.48%122,799
Apr 30, 2026130.27130.76129.06130.76129.981.41%48,751
Apr 29, 2026129.44129.44128.49128.94128.171.05%45,273
Apr 28, 2026127.00127.86126.74127.60126.840.46%30,289
Apr 27, 2026126.51127.32126.37127.01126.260.23%50,307
Apr 24, 2026126.83127.00126.00126.72125.97-0.60%39,897
Apr 23, 2026128.51128.86126.26127.48126.720.13%79,769
Apr 22, 2026128.24128.43126.60127.32126.560.74%57,522
Apr 21, 2026128.22128.60126.16126.38125.63-1.81%57,973
Apr 20, 2026128.75129.33128.39128.71127.95-0.85%71,191
Apr 17, 2026129.34130.18129.01129.81129.042.74%153,319
Apr 16, 2026127.05127.05125.91126.35125.60-0.86%80,658
Apr 15, 2026127.27127.78126.74127.44126.680.08%91,945
Apr 14, 2026126.99127.89126.81127.34126.581.82%172,412
Apr 13, 2026123.66125.39123.36125.06124.32-0.42%113,501
Apr 10, 2026126.25126.41125.01125.59124.841.36%360,304
Apr 9, 2026122.39124.27122.30123.91123.171.25%107,891
Apr 8, 2026122.70123.27122.00122.38121.653.39%182,676
Apr 7, 2026118.23118.66117.27118.37117.670.01%50,430
Apr 6, 2026117.90118.94117.89118.36117.660.43%122,096
Apr 2, 2026115.76118.65115.47117.85117.15-0.56%120,393
Apr 1, 2026116.86118.69116.85118.51117.812.13%184,301
Mar 31, 2026112.77116.12112.19116.04115.355.27%180,753
Mar 30, 2026112.93112.93109.82110.23109.58-3.21%511,901
Mar 27, 2026115.00115.35113.51113.89113.21-3.93%628,115
Mar 26, 2026118.88120.01118.23118.55117.85-1.54%65,315
Mar 25, 2026121.05121.12120.21120.41119.701.02%57,216
Mar 24, 2026119.24119.90118.11119.20118.49-1.09%177,699
Mar 23, 2026120.52122.34120.39120.51119.790.27%140,351
Mar 20, 2026122.85122.85119.57120.18119.47-2.17%88,995
Mar 19, 2026120.65122.99120.27122.85122.121.04%114,851
Mar 18, 2026122.29123.01121.55121.58120.86-0.16%110,753
Mar 17, 2026120.94122.02120.29121.78121.062.28%113,249
Mar 16, 2026118.73119.34118.27119.07118.360.98%137,782
Mar 13, 2026118.91119.63117.78117.92117.220.19%126,411
Mar 12, 2026119.95119.95117.70117.70117.00-2.57%204,270
Mar 11, 2026121.00121.73120.73120.81120.09-0.85%104,144
Mar 10, 2026122.45123.00121.21121.84121.12-1.65%173,786
Mar 9, 2026122.56124.30121.00123.89123.15-1.45%382,052
Mar 6, 2026125.71126.30124.29125.71124.96-0.08%415,249
Mar 5, 2026126.02127.14124.76125.81125.06-0.02%172,222
Mar 4, 2026125.28126.00124.78125.83125.081.62%219,325
Mar 3, 2026123.35124.82121.53123.82123.08-1.23%326,688
Mar 2, 2026123.50126.16123.00125.36124.625.54%751,439
Feb 27, 2026117.79118.79117.79118.78118.07-0.03%78,052
Feb 26, 2026119.65119.80117.45118.81118.10-1.59%197,846
Feb 25, 2026120.37120.94119.85120.73120.01-0.26%148,181
Feb 24, 2026120.78121.33120.00121.05120.33-1.09%337,049
Feb 23, 2026122.89122.90121.82122.39121.66-0.31%104,915
Feb 20, 2026122.01123.01121.64122.77122.040.93%116,052
Feb 19, 2026121.09122.26120.68121.64120.92-0.77%181,422
Feb 18, 2026123.06123.89121.82122.59121.86-0.24%143,511
Feb 17, 2026122.92123.37122.00122.89122.160.32%138,577
Feb 13, 2026122.24122.96121.83122.50121.77-0.38%103,671
Feb 12, 2026124.28124.53122.11122.97122.24-0.22%114,058
Feb 11, 2026124.05124.22122.43123.24122.510.19%105,906
Feb 10, 2026123.55123.83122.85123.01122.281.38%131,255
Feb 9, 2026120.31121.43120.11121.33120.611.18%143,921
Feb 6, 2026119.03120.30118.61119.91119.200.96%130,725
Feb 5, 2026119.49119.83118.25118.77118.06-1.56%194,963
Feb 4, 2026122.05122.05119.50120.65119.93-0.70%92,998
Feb 3, 2026121.73122.99120.54121.50120.780.65%230,181