U.S. markets closed

iShares MSCI Israel ETF (EIS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
61.70+0.67 (+1.10%)
Al cierre: 04:00PM EDT
60.00 -1.40 (-2.28%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202461.3061.7761.0661.7061.7018,700
09 may 202460.8361.3560.7061.0361.0320,900
08 may 202460.6060.9560.6060.8360.8344,700
07 may 202460.3060.7660.0260.7360.7343,400
06 may 202459.3360.1359.2260.0060.0072,500
03 may 202459.8659.9959.5859.7859.789,800
02 may 202459.2959.7659.1959.5459.5490,100
01 may 202459.1659.5658.5958.9358.935,100
30 abr 202459.4159.6659.0359.0359.036,400
29 abr 202459.3859.6859.2659.6059.6012,700
26 abr 202458.6559.2758.6359.0859.088,400
25 abr 202458.2958.7358.0158.4558.4517,000
24 abr 202458.8959.4758.8959.1759.175,000
23 abr 202458.7959.6958.7959.4959.497,600
22 abr 202458.8158.9458.1058.6858.6823,200
19 abr 202458.0458.1057.5757.5757.5721,900
18 abr 202458.4058.7357.8657.8657.8612,400
17 abr 202458.7558.7557.5357.7557.7512,600
16 abr 202458.6059.0058.2058.5558.5536,100
15 abr 202459.9959.9958.2258.6858.6849,100
12 abr 202459.3359.4158.3358.7358.73163,900
11 abr 202460.3060.5259.7860.3860.38375,000
10 abr 202461.1761.1760.6660.8860.8813,000
09 abr 202462.3562.3561.8562.1262.123,500
08 abr 202462.6762.7962.3062.5862.5828,700
05 abr 202460.3960.7859.9060.1860.1842,500
04 abr 202461.7762.2859.5959.9759.9794,100
03 abr 202461.8862.7461.7462.4662.4612,100
02 abr 202462.7262.7262.1662.3762.3721,700
01 abr 202463.9463.9463.2163.4263.4235,800
28 mar 202463.5863.8463.5863.7763.776,600
27 mar 202464.0364.0363.5563.7363.735,600
26 mar 202463.9664.2763.7963.9863.9813,500
25 mar 202464.0064.3564.0064.0264.024,700
22 mar 202464.1364.2163.7363.9463.943,400
21 mar 202464.5464.9364.3764.3764.375,900
20 mar 202462.6063.7862.6063.6263.6214,900
19 mar 202462.3462.7961.8462.6062.6014,800
18 mar 202462.1462.2761.8562.1262.1243,700
15 mar 202461.4161.5160.5560.7360.73125,600
14 mar 202462.2062.3261.3261.5161.5133,000
13 mar 202462.0062.5561.7462.4162.41452,300
12 mar 202461.5562.3561.2562.1162.11150,400
11 mar 202462.1862.2061.7362.0062.0023,000
08 mar 202463.3063.7262.7962.8462.844,900
07 mar 202463.0063.3762.8063.2863.2816,900
06 mar 202463.4963.6663.1663.2263.228,200
05 mar 202463.1763.1762.6662.8262.826,200
04 mar 202463.9264.2362.0063.7963.7916,200
01 mar 202463.8864.4263.7164.3664.36111,000
29 feb 202463.8464.0863.3763.7363.7334,100
28 feb 202462.8363.0662.8163.0163.012,400
27 feb 202462.6063.2462.5463.2463.245,500
26 feb 202462.1862.4462.1862.2062.208,100
23 feb 202461.4561.6361.1561.5261.5210,200
22 feb 202461.1461.6261.1461.5261.524,400
21 feb 202460.3960.4259.6960.1560.1538,900
20 feb 202461.6261.6260.6560.8160.8111,400
16 feb 202461.1361.6160.9061.3161.317,600
15 feb 202461.2061.5360.7561.4861.4832,800
14 feb 202460.1360.5259.9160.5060.504,800
13 feb 202460.2360.2359.6959.8259.827,500
12 feb 202459.8960.4559.8960.1960.1923,900
09 feb 202459.5860.2659.4160.0960.097,500
08 feb 202459.3959.4758.8059.1859.1814,400
07 feb 202459.6359.7559.6259.6559.653,800
06 feb 202459.1459.5059.0659.4659.4613,000
05 feb 202458.4658.6858.3358.5158.5121,900
02 feb 202458.5259.2858.5058.9358.9349,200
01 feb 202458.8359.0858.3158.9058.9060,200
31 ene 202459.5559.5558.5558.6658.6610,800
30 ene 202459.5659.5658.9658.9658.966,000
29 ene 202458.6959.8358.6959.8359.8322,100
26 ene 202458.2158.2958.0058.2958.2915,900
25 ene 202458.3058.4057.9457.9857.986,300
24 ene 202458.2858.5757.9258.0558.0521,500
23 ene 202457.3757.5057.1857.3657.365,300
22 ene 202457.0057.6657.0057.4257.4228,000
19 ene 202457.2457.7056.9657.6557.6563,200
18 ene 202456.7257.1356.7257.1357.1310,900
17 ene 202455.9256.0055.5056.0056.0024,400
16 ene 202456.7256.7256.0056.1056.10126,400
12 ene 202457.6558.1557.5657.6757.6750,000
11 ene 202457.7157.9157.0157.7057.7061,000
10 ene 202457.2657.6957.2557.5557.55117,500
09 ene 202457.2157.9257.2157.6157.6121,800
08 ene 202457.2558.4457.2058.2058.2016,100
05 ene 202457.8558.4357.8558.1558.1517,400
04 ene 202458.1458.4457.9957.9957.994,000
03 ene 202458.2458.2457.7158.0858.0851,200
02 ene 202458.8458.9158.2058.5758.5740,700
29 dic 202358.3558.5158.0258.1958.1915,900
28 dic 202358.5358.5358.1358.2158.2130,700
27 dic 202358.4258.7958.4258.5658.5629,600
26 dic 202358.0758.2557.9058.1258.1220,000
22 dic 202358.4958.8058.3258.4658.4610,100
21 dic 202358.2158.5757.8658.5758.5718,300
20 dic 202358.0058.7257.7657.8057.8020,800
20 dic 20230.26 Dividendo
19 dic 202357.5758.0057.5357.9557.6920,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...