iShares Inc iShares MSCI Israel ETF (EIS)

Historical Prices For iShares Inc iShares MSCI Israel ETF (EIS)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	97.50	97.50	96.71	97.05	8,682	97.05
9/11/2025	96.95	97.31	96.52	96.98	21,370	96.98
9/10/2025	98.35	98.35	97.02	97.31	23,456	97.31
9/09/2025	96.98	97.81	96.80	97.71	20,197	97.71
9/08/2025	96.44	96.99	96.37	96.82	23,282	96.82
9/05/2025	94.90	95.66	94.44	95.05	15,628	95.05
9/04/2025	93.99	94.66	93.61	94.66	16,186	94.66
9/03/2025	92.81	93.50	92.65	93.41	22,713	93.41
9/02/2025	91.95	92.29	91.14	92.20	51,114	92.20
8/29/2025	95.00	95.10	94.54	94.78	17,491	94.78
8/28/2025	95.18	95.61	94.81	95.32	18,601	95.32
8/27/2025	94.67	95.12	94.59	95.12	17,837	95.12
8/26/2025	94.02	94.77	93.70	94.59	287,511	94.59
8/25/2025	92.93	93.56	92.93	92.95	16,536	92.95
8/22/2025	91.44	92.89	91.44	92.60	13,595	92.60
8/21/2025	90.56	90.99	90.06	90.99	28,611	90.99
8/20/2025	90.96	90.96	89.97	90.53	31,694	90.53
8/19/2025	91.90	92.36	90.95	91.00	26,967	91.00
8/18/2025	91.42	91.73	91.10	91.73	19,386	91.73
8/15/2025	90.86	90.99	90.51	90.89	14,217	90.89
8/14/2025	90.51	90.91	90.14	90.47	196,736	90.47
8/13/2025	89.60	90.23	89.42	90.20	27,858	90.20
8/12/2025	87.00	87.58	87.00	87.42	39,653	87.42
8/11/2025	88.52	89.24	87.88	87.98	45,905	87.98
8/08/2025	88.61	88.73	88.06	88.06	42,623	88.06
8/07/2025	89.93	90.28	88.15	88.72	48,354	88.72
8/06/2025	89.13	89.45	88.92	89.27	28,537	89.27
8/05/2025	89.49	89.69	88.56	88.68	175,794	88.68
8/04/2025	91.55	91.72	91.18	91.66	29,166	91.66
8/01/2025	91.38	91.44	90.39	91.01	41,854	91.01
7/31/2025	93.56	93.64	91.77	91.82	50,325	91.82
7/30/2025	94.26	94.26	93.40	93.64	35,158	93.64
7/29/2025	94.63	95.23	94.05	95.20	111,549	95.20
7/28/2025	95.39	95.39	94.93	95.10	27,982	95.10
7/25/2025	95.21	95.50	94.91	95.47	31,323	95.47
7/24/2025	95.89	95.89	95.13	95.37	24,484	95.37
7/23/2025	96.44	96.86	96.08	96.71	22,647	96.71
7/22/2025	95.80	95.80	94.73	95.57	24,944	95.57
7/21/2025	95.18	95.56	94.90	95.38	34,657	95.38
7/18/2025	94.80	94.91	94.29	94.51	31,460	94.51
7/17/2025	94.21	94.95	94.07	94.80	61,117	94.80
7/16/2025	93.99	94.01	93.18	93.97	69,313	93.97
7/15/2025	94.77	94.77	93.32	93.50	73,794	93.50
7/14/2025	93.63	93.99	92.75	93.75	198,850	93.75
7/11/2025	96.14	96.14	95.33	95.43	68,862	95.43
7/10/2025	97.54	97.83	96.67	96.83	115,327	96.83
7/09/2025	96.77	97.71	96.71	97.68	175,491	97.68
7/08/2025	95.67	95.71	95.16	95.40	22,426	95.40
7/07/2025	97.00	97.00	95.35	95.93	78,380	95.93
7/03/2025	96.43	96.99	96.31	96.91	72,125	96.91
7/02/2025	94.67	95.04	94.25	95.09	67,247	95.09