iShares MSCI Israel ETF (EIS)

Historical Prices For iShares MSCI Israel ETF (EIS)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	111.83	111.83	109.61	110.58	49,653	110.58
12/11/2025	111.43	111.97	110.19	111.97	83,946	111.97
12/10/2025	109.15	110.69	109.15	110.56	116,088	110.56
12/09/2025	109.02	109.39	108.84	109.25	38,024	109.25
12/08/2025	109.63	109.63	108.46	109.04	59,780	109.04
12/05/2025	108.16	108.97	107.48	107.54	26,166	107.54
12/04/2025	106.98	107.64	106.90	107.64	40,201	107.64
12/03/2025	105.87	107.25	105.68	107.25	41,928	107.25
12/02/2025	105.21	106.00	105.21	105.70	108,519	105.70
12/01/2025	103.76	104.56	103.47	104.03	78,048	104.03
11/28/2025	103.46	103.86	103.16	103.76	39,823	103.76
11/26/2025	102.55	102.90	101.89	102.52	57,091	102.52
11/25/2025	101.09	101.99	100.41	101.68	78,205	101.68
11/24/2025	101.09	102.23	101.01	102.11	61,344	102.11
11/21/2025	99.50	101.25	99.12	100.50	104,909	100.50
11/20/2025	103.00	103.06	99.40	99.40	222,015	99.40
11/19/2025	102.79	103.17	102.03	102.88	193,480	102.88
11/18/2025	102.76	103.51	101.93	103.04	77,878	103.04
11/17/2025	105.81	106.25	103.92	104.28	52,233	104.28
11/14/2025	105.01	106.09	103.77	105.52	25,830	105.52
11/13/2025	107.11	107.18	105.59	105.94	48,633	105.94
11/12/2025	107.46	107.59	106.52	107.14	27,865	107.14
11/11/2025	105.24	105.99	105.16	105.62	24,891	105.62
11/10/2025	103.97	105.40	103.97	105.12	53,616	105.12
11/07/2025	102.26	103.18	101.48	102.87	34,175	102.87
11/06/2025	102.51	102.98	101.81	102.40	33,304	102.40
11/05/2025	102.77	104.26	102.70	103.90	38,497	103.90
11/04/2025	102.28	102.81	101.59	101.65	28,009	101.65
11/03/2025	103.30	103.93	103.02	103.50	71,834	103.50
10/31/2025	102.05	102.98	101.75	102.45	66,512	102.45
10/30/2025	101.78	102.45	101.17	101.75	47,455	101.75
10/29/2025	102.46	102.46	101.01	101.37	28,249	101.37
10/28/2025	101.71	101.71	100.75	101.27	34,580	101.27
10/27/2025	101.44	101.67	101.00	101.51	31,949	101.51
10/24/2025	100.29	100.83	100.10	100.27	37,517	100.27
10/23/2025	99.11	99.98	99.11	99.63	45,639	99.63
10/22/2025	99.12	99.12	97.79	98.34	20,674	98.34
10/21/2025	98.88	99.10	98.37	98.71	32,282	98.71
10/20/2025	98.95	99.50	98.51	99.41	36,465	99.41
10/17/2025	97.74	98.50	97.50	98.27	30,533	98.27
10/16/2025	99.93	99.93	97.56	97.88	151,122	97.88
10/15/2025	100.46	100.75	99.19	99.54	117,317	99.54
10/14/2025	100.84	101.79	99.58	100.83	95,313	100.83
10/13/2025	102.08	102.36	100.89	101.53	135,479	101.53
10/10/2025	102.45	102.45	99.31	99.50	106,943	99.50
10/09/2025	103.27	103.27	101.83	102.25	91,368	102.25
10/08/2025	99.85	100.59	100.59	100.59	47,321	100.59
10/07/2025	101.11	101.11	99.40	99.87	25,716	99.87
10/06/2025	100.90	101.23	100.27	100.88	101,488	100.88
10/03/2025	100.18	100.83	99.57	100.12	77,837	100.12
10/02/2025	99.70	100.33	99.70	99.95	61,534	99.95
10/01/2025	100.41	100.60	99.52	99.71	43,090	99.71
9/30/2025	100.10	100.38	99.30	100.30	115,834	100.30
9/29/2025	97.42	98.34	97.17	98.08	224,815	98.08
9/26/2025	94.34	94.87	94.11	94.64	17,991	94.64
9/25/2025	94.45	94.54	93.77	94.28	24,473	94.28
9/24/2025	94.50	94.56	93.89	94.16	22,249	94.16
9/23/2025	95.02	95.11	94.28	94.59	23,374	94.59
9/22/2025	94.49	94.86	93.86	94.63	40,241	94.63
9/19/2025	95.47	95.70	95.07	95.29	16,152	95.29
9/18/2025	94.12	95.29	94.12	95.29	18,908	95.29
9/17/2025	94.54	94.54	93.33	94.07	51,907	94.07
9/16/2025	95.56	96.21	95.48	96.06	22,159	96.06
9/15/2025	96.02	96.02	94.86	95.50	44,816	95.50