MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EIS — iShares MSCI Israel ETF
NYSE ArcaiShares MSCI Israel ETF
$122.54
+1.34(+1.11%)
- O
- 122.38
- H
- 122.89
- L
- 122.06
- V
- 32.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$122.54
Period Return+65.13%
Period High$138.85
Period Low$73.80
Avg Daily Volume80.8K
Total Trading Days365
EIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $122.38 | $122.89 | $122.06 | $122.54 | +$1.34 | +1.11% | 32,116 | $122.35 | $122.06 $122.89 |
| Oct 1, 2026 | $120.58 | $121.97 | $120.13 | $121.20 | $-0.12 | -0.10% | 66,106 | $120.98 | $120.13 $121.97 |
| Sep 30, 2026 | $121.34 | $121.60 | $120.97 | $121.32 | $-0.12 | -0.10% | 30,812 | $121.25 | $120.97 $121.60 |
| Sep 29, 2026 | $121.58 | $121.58 | $121.00 | $121.44 | +$0.09 | +0.07% | 20,108 | $121.37 | $121.00 $121.58 |
| Sep 28, 2026 | $120.91 | $121.39 | $120.07 | $121.35 | $-1.63 | -1.33% | 25,722 | $120.92 | $120.07 $121.39 |
| Sep 25, 2026 | $123.48 | $123.86 | $122.63 | $122.98 | +$0.21 | +0.17% | 21,371 | $122.95 | $122.63 $123.86 |
| Sep 24, 2026 | $122.81 | $123.08 | $122.39 | $122.77 | $-2.08 | -1.67% | 22,661 | $122.80 | $122.39 $123.08 |
| Sep 23, 2026 | $126.55 | $126.55 | $124.46 | $124.85 | $-1.94 | -1.53% | 25,969 | $125.46 | $124.46 $126.55 |
| Sep 22, 2026 | $125.84 | $126.79 | $125.63 | $126.79 | $-0.84 | -0.66% | 18,863 | $126.18 | $125.63 $126.79 |
| Sep 21, 2026 | $125.69 | $127.94 | $125.39 | $127.63 | +$2.87 | +2.30% | 110,235 | $126.94 | $125.39 $127.94 |
| Sep 18, 2026 | $124.94 | $124.94 | $124.35 | $124.76 | $-0.62 | -0.49% | 14,741 | $124.71 | $124.35 $124.94 |
| Sep 17, 2026 | $124.93 | $125.56 | $123.27 | $125.38 | +$2.12 | +1.72% | 44,533 | $124.54 | $123.27 $125.56 |
| Sep 16, 2026 | $123.73 | $124.13 | $122.50 | $123.26 | +$0.64 | +0.52% | 32,145 | $123.53 | $122.50 $124.13 |
| Sep 15, 2026 | $122.96 | $122.96 | $122.06 | $122.62 | $-0.41 | -0.33% | 24,003 | $122.52 | $122.06 $122.96 |
| Sep 14, 2026 | $122.69 | $123.96 | $122.43 | $123.03 | $-0.69 | -0.56% | 14,732 | $123.11 | $122.43 $123.96 |
| Sep 11, 2026 | $122.89 | $123.74 | $122.89 | $123.72 | +$1.56 | +1.28% | 24,894 | $123.43 | $122.89 $123.74 |
| Sep 10, 2026 | $123.10 | $123.25 | $122.16 | $122.16 | $-2.77 | -2.22% | 29,046 | $122.63 | $122.16 $123.25 |
| Sep 9, 2026 | $125.47 | $125.75 | $124.50 | $124.93 | $-0.39 | -0.31% | 14,182 | $124.96 | $124.50 $125.75 |
| Sep 8, 2026 | $126.22 | $126.26 | $125.29 | $125.32 | $-0.99 | -0.78% | 23,935 | $125.75 | $125.29 $126.26 |
| Sep 4, 2026 | $125.85 | $126.52 | $125.60 | $126.31 | +$0.32 | +0.25% | 28,155 | $126.20 | $125.60 $126.52 |
| Sep 3, 2026 | $125.27 | $125.99 | $124.59 | $125.99 | +$1.82 | +1.47% | 30,938 | $125.34 | $124.59 $125.99 |
| Sep 2, 2026 | $123.52 | $124.41 | $123.52 | $124.17 | +$2.92 | +2.41% | 22,166 | $123.91 | $123.52 $124.41 |
| Sep 1, 2026 | $122.32 | $122.50 | $121.17 | $121.25 | $-1.55 | -1.26% | 21,644 | $121.97 | $121.17 $122.50 |
| Aug 31, 2026 | $122.31 | $123.03 | $122.31 | $122.80 | $-0.45 | -0.37% | 24,885 | $122.57 | $122.31 $123.03 |
| Aug 28, 2026 | $124.72 | $125.07 | $123.02 | $123.25 | $-1.89 | -1.51% | 13,055 | $123.89 | $123.02 $125.07 |
| Aug 27, 2026 | $124.50 | $125.18 | $124.29 | $125.14 | +$1.43 | +1.15% | 17,216 | $124.83 | $124.29 $125.18 |
| Aug 26, 2026 | $123.45 | $123.82 | $122.80 | $123.71 | +$0.97 | +0.79% | 12,894 | $123.26 | $122.80 $123.82 |
| Aug 25, 2026 | $123.06 | $123.19 | $122.31 | $122.74 | +$1.35 | +1.11% | 28,171 | $122.65 | $122.31 $123.19 |
| Aug 24, 2026 | $122.33 | $122.53 | $121.27 | $121.39 | $-1.41 | -1.15% | 13,080 | $121.74 | $121.27 $122.53 |
| Aug 21, 2026 | $122.91 | $123.34 | $122.40 | $122.80 | +$1.67 | +1.38% | 15,097 | $122.88 | $122.40 $123.34 |