EIS Historical Prices
iShares MSCI Israel ETF · daily open, high, low, close & volume
Trading days
250
Period high
138.85
Period low
99.12
Period change
+4.36%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 109.85 | 109.99 | 106.83 | 106.86 | -4.94% | 160,774 |
| Nov 4, 2026 | 112.19 | 113.00 | 112.02 | 112.41 | -1.13% | 75,435 |
| Nov 3, 2026 | 114.08 | 114.77 | 113.66 | 113.69 | +0.43% | 36,017 |
| Nov 2, 2026 | 114.95 | 115.99 | 113.20 | 113.20 | -1.78% | 95,464 |
| Oct 30, 2026 | 116.32 | 116.56 | 114.45 | 115.25 | -2.85% | 95,319 |
| Oct 29, 2026 | 117.77 | 118.76 | 117.31 | 118.63 | +0.28% | 35,871 |
| Oct 28, 2026 | 118.00 | 118.54 | 117.60 | 118.30 | -4.86% | 214,444 |
| Oct 27, 2026 | 123.71 | 124.98 | 123.31 | 124.34 | +1.76% | 226,800 |
| Oct 26, 2026 | 121.00 | 122.95 | 120.80 | 122.19 | +1.98% | 100,480 |
| Oct 23, 2026 | 119.43 | 119.85 | 118.84 | 119.82 | -0.25% | 55,670 |
| Oct 22, 2026 | 120.81 | 120.81 | 119.62 | 120.12 | -1.61% | 84,887 |
| Oct 21, 2026 | 121.80 | 122.53 | 121.50 | 122.08 | +0.90% | 28,374 |
| Oct 20, 2026 | 120.76 | 121.80 | 119.89 | 120.99 | +1.07% | 72,076 |
| Oct 19, 2026 | 120.35 | 120.37 | 119.63 | 119.71 | +0.05% | 24,359 |
| Oct 16, 2026 | 120.62 | 121.27 | 119.14 | 119.65 | -0.39% | 87,196 |
| Oct 15, 2026 | 118.63 | 120.12 | 118.35 | 120.12 | +1.75% | 36,725 |
| Oct 14, 2026 | 119.25 | 119.56 | 117.95 | 118.05 | -0.54% | 25,794 |
| Oct 13, 2026 | 119.18 | 119.54 | 118.05 | 118.69 | +1.50% | 51,800 |
| Oct 12, 2026 | 118.20 | 118.20 | 116.06 | 116.94 | -1.13% | 80,522 |
| Oct 9, 2026 | 118.24 | 118.86 | 117.99 | 118.28 | +0.54% | 81,613 |
| Oct 8, 2026 | 117.58 | 118.06 | 117.00 | 117.64 | -0.26% | 29,491 |
| Oct 7, 2026 | 117.89 | 118.17 | 117.37 | 117.95 | -1.90% | 57,748 |
| Oct 6, 2026 | 121.15 | 121.20 | 120.15 | 120.23 | -1.30% | 45,921 |
| Oct 5, 2026 | 121.27 | 121.96 | 121.27 | 121.81 | -0.60% | 52,462 |
| Oct 2, 2026 | 122.38 | 122.89 | 122.06 | 122.54 | +1.11% | 32,486 |
| Oct 1, 2026 | 120.58 | 121.97 | 120.13 | 121.20 | -0.10% | 66,106 |
| Sep 30, 2026 | 121.34 | 121.60 | 120.97 | 121.32 | -0.10% | 30,812 |
| Sep 29, 2026 | 121.58 | 121.58 | 121.00 | 121.44 | +0.07% | 20,108 |
| Sep 28, 2026 | 120.91 | 121.39 | 120.07 | 121.35 | -1.33% | 25,722 |
| Sep 25, 2026 | 123.48 | 123.86 | 122.63 | 122.98 | +0.17% | 21,371 |
| Sep 24, 2026 | 122.81 | 123.08 | 122.39 | 122.77 | -1.67% | 22,661 |
| Sep 23, 2026 | 126.55 | 126.55 | 124.46 | 124.85 | -1.53% | 25,969 |
| Sep 22, 2026 | 125.84 | 126.79 | 125.63 | 126.79 | -0.66% | 18,863 |
| Sep 21, 2026 | 125.69 | 127.94 | 125.39 | 127.63 | +2.30% | 110,235 |
| Sep 18, 2026 | 124.94 | 124.94 | 124.35 | 124.76 | -0.49% | 14,741 |
| Sep 17, 2026 | 124.93 | 125.56 | 123.27 | 125.38 | +1.72% | 44,533 |
| Sep 16, 2026 | 123.73 | 124.13 | 122.50 | 123.26 | +0.52% | 32,145 |
| Sep 15, 2026 | 122.96 | 122.96 | 122.06 | 122.62 | -0.33% | 24,003 |
| Sep 14, 2026 | 122.69 | 123.96 | 122.42 | 123.03 | -0.56% | 14,732 |
| Sep 11, 2026 | 122.89 | 123.74 | 122.89 | 123.72 | +1.28% | 24,894 |
| Sep 10, 2026 | 123.10 | 123.25 | 122.16 | 122.16 | -2.22% | 29,046 |
| Sep 9, 2026 | 125.47 | 125.75 | 124.50 | 124.93 | -0.31% | 14,182 |
| Sep 8, 2026 | 126.22 | 126.26 | 125.28 | 125.32 | -0.78% | 23,926 |
| Sep 4, 2026 | 125.85 | 126.52 | 125.60 | 126.31 | +0.25% | 28,055 |
| Sep 3, 2026 | 125.27 | 125.99 | 124.59 | 125.99 | +1.47% | 30,938 |
| Sep 2, 2026 | 123.52 | 124.41 | 123.52 | 124.17 | +1.12% | 22,165 |
| Aug 31, 2026 | 122.31 | 123.03 | 122.31 | 122.80 | -0.37% | 24,885 |
| Aug 28, 2026 | 124.72 | 125.07 | 123.02 | 123.25 | -1.51% | 13,055 |
| Aug 27, 2026 | 124.50 | 125.18 | 124.29 | 125.14 | +1.15% | 17,208 |
| Aug 26, 2026 | 123.45 | 123.82 | 122.80 | 123.71 | +0.79% | 12,894 |
| Aug 25, 2026 | 123.06 | 123.19 | 122.31 | 122.74 | +1.11% | 28,170 |
| Aug 24, 2026 | 122.33 | 122.53 | 121.27 | 121.39 | -1.15% | 13,080 |
| Aug 21, 2026 | 122.91 | 123.34 | 122.40 | 122.80 | +1.38% | 15,072 |
| Aug 20, 2026 | 121.73 | 122.06 | 121.13 | 121.13 | -1.54% | 26,131 |
| Aug 19, 2026 | 123.56 | 123.62 | 122.60 | 123.02 | +0.63% | 12,618 |
| Aug 18, 2026 | 122.17 | 122.58 | 121.97 | 122.25 | -0.21% | 19,235 |
| Aug 17, 2026 | 124.05 | 124.17 | 122.43 | 122.50 | -1.76% | 22,424 |
| Aug 14, 2026 | 125.01 | 125.01 | 124.54 | 124.69 | +0.17% | 13,280 |
| Aug 13, 2026 | 123.97 | 125.08 | 123.72 | 124.48 | +1.10% | 29,364 |
| Aug 12, 2026 | 123.81 | 124.03 | 123.10 | 123.13 | +1.41% | 17,724 |
| Aug 11, 2026 | 122.14 | 122.14 | 121.25 | 121.41 | -0.17% | 17,343 |
| Aug 10, 2026 | 121.79 | 122.30 | 121.55 | 121.62 | -1.63% | 29,510 |
| Aug 7, 2026 | 122.94 | 123.90 | 122.41 | 123.64 | +2.33% | 41,671 |
| Aug 6, 2026 | 120.49 | 121.35 | 119.91 | 120.82 | +0.45% | 24,133 |
| Aug 5, 2026 | 121.47 | 122.57 | 120.27 | 120.28 | -2.03% | 26,856 |
| Aug 4, 2026 | 120.62 | 123.38 | 120.23 | 122.78 | +2.61% | 92,066 |
| Aug 3, 2026 | 118.96 | 120.20 | 118.71 | 119.65 | +0.25% | 59,002 |
| Jul 31, 2026 | 119.94 | 120.32 | 118.46 | 119.35 | +0.23% | 40,184 |
| Jul 30, 2026 | 117.31 | 119.08 | 117.31 | 119.08 | +2.80% | 30,341 |
| Jul 29, 2026 | 117.60 | 118.28 | 115.09 | 115.83 | -2.46% | 78,921 |
| Jul 28, 2026 | 119.06 | 119.13 | 117.58 | 118.76 | -0.76% | 47,345 |
| Jul 27, 2026 | 120.74 | 120.76 | 118.44 | 119.67 | +0.08% | 22,120 |
| Jul 24, 2026 | 120.81 | 120.91 | 119.46 | 119.57 | +0.23% | 20,272 |
| Jul 23, 2026 | 118.50 | 119.82 | 118.50 | 119.29 | -0.33% | 30,681 |
| Jul 22, 2026 | 120.48 | 120.74 | 119.68 | 119.68 | -0.84% | 49,642 |
| Jul 21, 2026 | 120.59 | 121.17 | 119.92 | 120.69 | +1.75% | 241,023 |
| Jul 20, 2026 | 120.46 | 120.46 | 118.61 | 118.61 | -1.11% | 74,588 |
| Jul 17, 2026 | 119.18 | 120.48 | 118.89 | 119.94 | -0.46% | 30,416 |
| Jul 16, 2026 | 121.87 | 121.87 | 120.23 | 120.49 | -1.96% | 47,680 |
| Jul 15, 2026 | 122.00 | 123.17 | 121.53 | 122.90 | +2.27% | 96,325 |
| Jul 14, 2026 | 119.97 | 120.45 | 119.40 | 120.17 | +1.84% | 55,889 |
| Jul 13, 2026 | 118.00 | 118.91 | 117.89 | 118.00 | -1.15% | 65,146 |
| Jul 10, 2026 | 119.36 | 119.50 | 118.64 | 119.37 | -0.17% | 51,587 |
| Jul 9, 2026 | 118.88 | 119.78 | 118.88 | 119.57 | +0.05% | 51,063 |
| Jul 8, 2026 | 119.31 | 119.90 | 118.45 | 119.51 | -0.04% | 128,510 |
| Jul 7, 2026 | 120.54 | 120.66 | 119.31 | 119.56 | -2.77% | 83,935 |
| Jul 6, 2026 | 122.13 | 123.22 | 122.11 | 122.96 | +2.06% | 41,325 |
| Jul 2, 2026 | 121.42 | 122.41 | 118.86 | 120.48 | -0.10% | 234,701 |
| Jul 1, 2026 | 121.21 | 122.17 | 120.59 | 120.60 | -0.09% | 97,292 |
| Jun 30, 2026 | 119.39 | 121.05 | 119.14 | 120.71 | +0.92% | 48,123 |
| Jun 29, 2026 | 120.00 | 120.66 | 117.67 | 119.61 | +1.49% | 48,143 |
| Jun 26, 2026 | 117.53 | 118.39 | 117.17 | 117.85 | -1.64% | 80,189 |
| Jun 25, 2026 | 122.11 | 122.11 | 119.03 | 119.82 | -0.48% | 51,313 |
| Jun 24, 2026 | 120.85 | 121.45 | 119.68 | 120.40 | +0.75% | 98,013 |
| Jun 23, 2026 | 120.00 | 120.65 | 118.73 | 119.50 | -1.31% | 295,441 |
| Jun 22, 2026 | 121.74 | 121.74 | 120.25 | 121.09 | -1.53% | 99,189 |
| Jun 18, 2026 | 123.71 | 123.71 | 122.47 | 122.97 | +2.07% | 38,809 |
| Jun 17, 2026 | 123.02 | 123.63 | 120.28 | 120.48 | -2.42% | 62,362 |
| Jun 16, 2026 | 125.61 | 125.61 | 123.41 | 123.47 | -2.56% | 87,023 |
| Jun 15, 2026 | 127.28 | 127.57 | 126.56 | 126.71 | -2.50% | 81,429 |
| Jun 12, 2026 | 129.76 | 130.00 | 128.65 | 129.96 | +1.32% | 40,065 |
| Jun 11, 2026 | 124.84 | 128.34 | 124.61 | 128.27 | +5.56% | 78,641 |
| Jun 10, 2026 | 122.51 | 124.00 | 121.50 | 121.51 | -2.43% | 65,672 |
| Jun 9, 2026 | 126.14 | 126.85 | 121.26 | 124.53 | -1.16% | 270,868 |
| Jun 8, 2026 | 128.04 | 128.46 | 125.97 | 125.99 | +1.53% | 75,712 |
| Jun 5, 2026 | 128.08 | 128.13 | 124.01 | 124.09 | -4.13% | 118,203 |
| Jun 4, 2026 | 128.76 | 129.95 | 128.16 | 129.43 | -0.47% | 88,616 |
| Jun 3, 2026 | 131.85 | 131.85 | 129.30 | 130.04 | -1.92% | 95,498 |
| Jun 2, 2026 | 131.96 | 132.93 | 131.33 | 132.58 | -1.02% | 142,429 |
| Jun 1, 2026 | 134.12 | 134.44 | 131.80 | 133.94 | -2.72% | 161,336 |
| May 29, 2026 | 138.57 | 138.85 | 136.71 | 137.69 | +0.09% | 148,152 |
| May 28, 2026 | 137.00 | 137.99 | 136.30 | 137.56 | -0.03% | 54,779 |
| May 27, 2026 | 138.44 | 138.44 | 137.17 | 137.60 | +0.29% | 89,330 |
| May 26, 2026 | 136.90 | 137.39 | 136.05 | 137.20 | +2.52% | 91,121 |
| May 22, 2026 | 133.28 | 134.37 | 133.28 | 133.83 | +0.84% | 30,981 |
| May 21, 2026 | 131.20 | 133.01 | 131.12 | 132.71 | +0.39% | 53,768 |
| May 20, 2026 | 130.10 | 132.61 | 130.10 | 132.20 | +2.20% | 40,531 |
| May 19, 2026 | 128.72 | 130.33 | 128.54 | 129.35 | +0.07% | 53,054 |
| May 18, 2026 | 130.34 | 130.76 | 128.52 | 129.26 | -0.57% | 95,582 |
| May 15, 2026 | 130.49 | 130.60 | 129.50 | 130.00 | -2.89% | 188,360 |
| May 14, 2026 | 133.40 | 134.00 | 132.37 | 133.87 | -0.13% | 50,231 |
| May 13, 2026 | 133.86 | 134.46 | 132.63 | 134.04 | -0.58% | 78,695 |
| May 12, 2026 | 135.32 | 135.32 | 133.30 | 134.82 | -0.97% | 37,428 |
| May 11, 2026 | 135.20 | 136.40 | 135.02 | 136.14 | -0.54% | 88,163 |
| May 8, 2026 | 136.77 | 136.94 | 136.15 | 136.88 | +1.44% | 55,424 |
| May 7, 2026 | 136.81 | 136.98 | 134.50 | 134.94 | -1.18% | 141,351 |
| May 6, 2026 | 136.95 | 136.95 | 135.56 | 136.55 | +1.05% | 193,358 |
| May 5, 2026 | 135.00 | 135.30 | 134.27 | 135.13 | +1.72% | 96,483 |
| May 4, 2026 | 132.46 | 133.96 | 132.03 | 132.85 | +1.11% | 88,394 |
| May 1, 2026 | 131.22 | 131.97 | 131.17 | 131.39 | +0.48% | 122,800 |
| Apr 30, 2026 | 130.27 | 130.76 | 129.06 | 130.76 | +1.41% | 48,751 |
| Apr 29, 2026 | 129.44 | 129.44 | 128.49 | 128.94 | +1.05% | 45,274 |
| Apr 28, 2026 | 127.00 | 127.86 | 126.74 | 127.60 | +0.46% | 30,290 |
| Apr 27, 2026 | 126.51 | 127.32 | 126.37 | 127.01 | +0.23% | 50,307 |
| Apr 24, 2026 | 126.83 | 127.00 | 126.00 | 126.72 | -0.60% | 39,898 |
| Apr 23, 2026 | 128.51 | 128.86 | 126.26 | 127.48 | +0.13% | 79,769 |
| Apr 22, 2026 | 128.24 | 128.43 | 126.60 | 127.32 | +0.74% | 57,523 |
| Apr 21, 2026 | 128.22 | 128.60 | 126.16 | 126.38 | -1.81% | 57,972 |
| Apr 20, 2026 | 128.75 | 129.33 | 128.39 | 128.71 | -0.85% | 71,191 |
| Apr 17, 2026 | 129.34 | 130.18 | 129.01 | 129.81 | +2.74% | 153,320 |
| Apr 16, 2026 | 127.05 | 127.05 | 125.91 | 126.35 | -0.86% | 80,658 |
| Apr 15, 2026 | 127.27 | 127.78 | 126.73 | 127.44 | +0.08% | 91,946 |
| Apr 14, 2026 | 126.99 | 127.89 | 126.81 | 127.34 | +1.82% | 172,413 |
| Apr 13, 2026 | 123.66 | 125.39 | 123.36 | 125.06 | -0.42% | 113,501 |
| Apr 10, 2026 | 126.25 | 126.41 | 125.00 | 125.59 | +1.36% | 360,304 |
| Apr 9, 2026 | 122.39 | 124.27 | 122.30 | 123.91 | +1.25% | 107,891 |
| Apr 8, 2026 | 122.70 | 123.27 | 122.00 | 122.38 | +3.39% | 182,677 |
| Apr 7, 2026 | 118.23 | 118.66 | 117.27 | 118.37 | +0.01% | 50,430 |
| Apr 6, 2026 | 117.90 | 118.94 | 117.89 | 118.36 | +0.43% | 122,096 |
| Apr 2, 2026 | 115.76 | 118.65 | 115.47 | 117.85 | -0.56% | 120,394 |
| Apr 1, 2026 | 116.86 | 118.69 | 116.85 | 118.51 | +2.13% | 184,302 |
| Mar 31, 2026 | 112.77 | 116.12 | 112.19 | 116.04 | +5.27% | 180,753 |
| Mar 30, 2026 | 112.93 | 112.93 | 109.82 | 110.23 | -3.21% | 511,901 |
| Mar 27, 2026 | 115.00 | 115.34 | 113.51 | 113.89 | -3.93% | 628,116 |
| Mar 26, 2026 | 118.88 | 120.00 | 118.23 | 118.55 | -1.54% | 65,315 |
| Mar 25, 2026 | 121.05 | 121.12 | 120.21 | 120.41 | +1.02% | 57,216 |
| Mar 24, 2026 | 119.24 | 119.90 | 118.11 | 119.20 | -1.09% | 177,699 |
| Mar 23, 2026 | 120.52 | 122.34 | 120.39 | 120.51 | +0.27% | 140,351 |
| Mar 20, 2026 | 122.85 | 122.85 | 119.57 | 120.18 | -2.17% | 88,996 |
| Mar 19, 2026 | 120.65 | 122.99 | 120.27 | 122.85 | +1.04% | 114,852 |
| Mar 18, 2026 | 122.29 | 123.00 | 121.55 | 121.58 | -0.16% | 110,753 |
| Mar 17, 2026 | 120.94 | 122.02 | 120.29 | 121.78 | +2.28% | 113,249 |
| Mar 16, 2026 | 118.73 | 119.34 | 118.27 | 119.07 | +0.98% | 137,782 |
| Mar 13, 2026 | 118.91 | 119.63 | 117.78 | 117.92 | +0.19% | 126,412 |
| Mar 12, 2026 | 119.95 | 119.95 | 117.70 | 117.70 | -2.57% | 204,271 |
| Mar 11, 2026 | 121.00 | 121.73 | 120.73 | 120.81 | -0.85% | 104,145 |
| Mar 10, 2026 | 122.45 | 123.00 | 121.21 | 121.84 | -1.65% | 173,786 |
| Mar 9, 2026 | 122.56 | 124.30 | 121.00 | 123.89 | -1.45% | 382,052 |
| Mar 6, 2026 | 125.71 | 126.30 | 124.29 | 125.71 | -0.08% | 415,249 |
| Mar 5, 2026 | 126.02 | 127.14 | 124.76 | 125.81 | -0.02% | 172,223 |
| Mar 4, 2026 | 125.28 | 126.00 | 124.78 | 125.83 | +1.62% | 219,326 |
| Mar 3, 2026 | 123.35 | 124.82 | 121.53 | 123.82 | -1.23% | 326,688 |
| Mar 2, 2026 | 123.50 | 126.16 | 123.00 | 125.36 | +5.54% | 751,440 |
| Feb 27, 2026 | 117.79 | 118.79 | 117.79 | 118.78 | -0.03% | 78,052 |
| Feb 26, 2026 | 119.65 | 119.80 | 117.45 | 118.81 | -1.59% | 197,847 |
| Feb 25, 2026 | 120.37 | 120.94 | 119.85 | 120.73 | -0.26% | 148,181 |
| Feb 24, 2026 | 120.78 | 121.33 | 120.00 | 121.05 | -1.09% | 337,050 |
| Feb 23, 2026 | 122.89 | 122.90 | 121.82 | 122.39 | -0.31% | 104,915 |
| Feb 20, 2026 | 122.01 | 123.01 | 121.64 | 122.77 | +0.93% | 116,052 |
| Feb 19, 2026 | 121.09 | 122.26 | 120.68 | 121.64 | -0.77% | 181,422 |
| Feb 18, 2026 | 123.06 | 123.89 | 121.82 | 122.59 | -0.24% | 143,511 |
| Feb 17, 2026 | 122.92 | 123.37 | 122.00 | 122.89 | +0.32% | 138,577 |
| Feb 13, 2026 | 122.24 | 122.96 | 121.83 | 122.50 | -0.38% | 103,671 |
| Feb 12, 2026 | 124.28 | 124.53 | 122.11 | 122.97 | -0.22% | 114,058 |
| Feb 11, 2026 | 124.05 | 124.22 | 122.43 | 123.24 | +0.19% | 105,906 |
| Feb 10, 2026 | 123.55 | 123.83 | 122.85 | 123.01 | +1.38% | 131,255 |
| Feb 9, 2026 | 120.31 | 121.43 | 120.11 | 121.33 | +1.18% | 143,921 |
| Feb 6, 2026 | 119.03 | 120.30 | 118.61 | 119.91 | +0.96% | 130,725 |
| Feb 5, 2026 | 119.49 | 119.83 | 118.25 | 118.77 | -1.56% | 194,963 |
| Feb 4, 2026 | 122.05 | 122.05 | 119.50 | 120.65 | -0.70% | 92,998 |
| Feb 3, 2026 | 121.73 | 122.99 | 120.54 | 121.50 | +0.65% | 230,181 |
| Feb 2, 2026 | 119.86 | 121.07 | 119.68 | 120.72 | +1.45% | 119,664 |
| Jan 30, 2026 | 119.94 | 119.99 | 118.67 | 118.99 | -0.58% | 57,608 |
| Jan 29, 2026 | 120.52 | 120.52 | 118.20 | 119.68 | -0.87% | 102,403 |
| Jan 28, 2026 | 121.35 | 121.35 | 119.20 | 120.73 | -0.57% | 174,376 |
| Jan 27, 2026 | 120.67 | 121.42 | 120.56 | 121.42 | +0.91% | 136,449 |
| Jan 26, 2026 | 120.17 | 120.64 | 119.88 | 120.32 | +1.30% | 120,634 |
| Jan 23, 2026 | 118.41 | 119.13 | 118.31 | 118.78 | +0.81% | 138,714 |
| Jan 22, 2026 | 118.31 | 118.85 | 117.54 | 117.82 | +0.57% | 193,085 |
| Jan 21, 2026 | 116.27 | 117.35 | 115.74 | 117.15 | +0.10% | 285,944 |
| Jan 20, 2026 | 116.85 | 117.91 | 116.50 | 117.03 | -1.78% | 203,166 |
| Jan 16, 2026 | 119.41 | 119.70 | 118.88 | 119.15 | -0.14% | 125,810 |
| Jan 15, 2026 | 119.17 | 120.07 | 118.82 | 119.32 | +0.47% | 100,185 |
| Jan 14, 2026 | 118.08 | 118.93 | 117.76 | 118.76 | +0.93% | 103,410 |
| Jan 13, 2026 | 118.20 | 118.38 | 117.11 | 117.67 | -0.39% | 166,440 |
| Jan 12, 2026 | 118.20 | 118.70 | 117.71 | 118.13 | +0.13% | 104,566 |
| Jan 9, 2026 | 117.57 | 118.05 | 117.11 | 117.98 | +1.13% | 109,346 |
| Jan 8, 2026 | 116.85 | 116.85 | 116.08 | 116.66 | -0.39% | 107,538 |
| Jan 7, 2026 | 116.62 | 117.38 | 115.99 | 117.12 | +0.70% | 224,491 |
| Jan 6, 2026 | 115.24 | 116.35 | 115.23 | 116.31 | +1.78% | 110,172 |
| Jan 5, 2026 | 114.36 | 114.70 | 113.59 | 114.28 | +2.04% | 160,487 |
| Jan 2, 2026 | 112.72 | 112.72 | 111.35 | 112.00 | +1.79% | 96,283 |
| Dec 31, 2025 | 110.72 | 110.72 | 109.75 | 110.03 | -0.61% | 89,954 |
| Dec 30, 2025 | 110.69 | 111.20 | 110.50 | 110.70 | +0.53% | 35,632 |
| Dec 29, 2025 | 109.92 | 110.42 | 109.63 | 110.12 | +0.38% | 81,317 |
| Dec 26, 2025 | 110.00 | 110.00 | 109.31 | 109.70 | -2.46% | 54,686 |
| Dec 24, 2025 | 112.44 | 112.47 | 112.00 | 112.47 | +0.07% | 21,172 |
| Dec 23, 2025 | 111.84 | 112.43 | 111.51 | 112.39 | +0.35% | 45,321 |
| Dec 22, 2025 | 111.81 | 112.00 | 111.46 | 112.00 | +0.73% | 52,240 |
| Dec 19, 2025 | 110.88 | 111.42 | 110.79 | 111.19 | +0.82% | 69,202 |
| Dec 18, 2025 | 110.30 | 110.85 | 109.92 | 110.29 | +1.93% | 64,485 |
| Dec 17, 2025 | 109.32 | 109.77 | 108.13 | 108.20 | -0.54% | 79,640 |
| Dec 16, 2025 | 108.55 | 109.09 | 108.24 | 108.79 | -0.70% | 55,678 |
| Dec 15, 2025 | 110.62 | 110.70 | 109.31 | 109.56 | -0.92% | 78,992 |
| Dec 12, 2025 | 111.83 | 111.83 | 109.61 | 110.58 | -1.24% | 49,703 |
| Dec 11, 2025 | 111.43 | 111.97 | 110.19 | 111.97 | +1.28% | 83,946 |
| Dec 10, 2025 | 109.15 | 110.69 | 109.15 | 110.56 | +1.20% | 116,097 |
| Dec 9, 2025 | 109.02 | 109.39 | 108.84 | 109.25 | +0.19% | 38,027 |
| Dec 8, 2025 | 109.63 | 109.63 | 108.46 | 109.04 | +1.39% | 59,775 |
| Dec 5, 2025 | 108.16 | 108.97 | 107.48 | 107.54 | -0.09% | 26,166 |
| Dec 4, 2025 | 106.98 | 107.64 | 106.90 | 107.64 | +0.36% | 40,201 |
| Dec 3, 2025 | 105.87 | 107.25 | 105.68 | 107.25 | +1.47% | 42,038 |
| Dec 2, 2025 | 105.21 | 106.00 | 105.21 | 105.70 | +1.61% | 108,566 |
| Dec 1, 2025 | 103.76 | 104.56 | 103.47 | 104.03 | +0.26% | 78,048 |
| Nov 28, 2025 | 103.46 | 103.86 | 103.16 | 103.76 | +1.21% | 39,823 |
| Nov 26, 2025 | 102.55 | 102.90 | 101.89 | 102.52 | +0.83% | 57,091 |
| Nov 25, 2025 | 101.09 | 101.99 | 100.41 | 101.68 | -0.42% | 78,205 |
| Nov 24, 2025 | 101.09 | 102.23 | 101.01 | 102.11 | +1.60% | 61,344 |
| Nov 21, 2025 | 99.50 | 101.25 | 99.12 | 100.50 | +1.11% | 104,909 |
| Nov 20, 2025 | 103.00 | 103.06 | 99.40 | 99.40 | -3.38% | 222,570 |
| Nov 19, 2025 | 102.79 | 103.17 | 102.03 | 102.88 | -0.16% | 193,480 |
| Nov 18, 2025 | 102.76 | 103.51 | 101.93 | 103.04 | -1.19% | 77,878 |
| Nov 17, 2025 | 105.81 | 106.25 | 103.92 | 104.28 | -1.18% | 52,243 |
| Nov 14, 2025 | 105.01 | 106.09 | 103.77 | 105.52 | -0.40% | 25,830 |
| Nov 13, 2025 | 107.11 | 107.18 | 105.59 | 105.94 | -1.12% | 48,633 |
| Nov 12, 2025 | 107.46 | 107.59 | 106.52 | 107.14 | +1.44% | 27,865 |
| Nov 11, 2025 | 105.24 | 105.99 | 105.16 | 105.62 | +0.48% | 24,891 |
| Nov 10, 2025 | 103.97 | 105.40 | 103.97 | 105.12 | +2.19% | 53,616 |
| Nov 7, 2025 | 102.26 | 103.18 | 101.48 | 102.87 | +0.46% | 34,175 |
| Nov 6, 2025 | 102.51 | 102.98 | 101.81 | 102.40 | -1.44% | 33,304 |
Daily open, high, low, close and volume for iShares MSCI Israel ETF (EIS). Showing 250 trading days. Unadjusted prices.