Israel Ishares MSCI ETF (NY: EIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.29	32.29	32.04	32.09	21,192	-0.20(-0.63%)
Dec 29, 2011	32.26	32.38	32.20	32.29	16,043	-0.08(-0.25%)
Dec 28, 2011	33.01	33.01	32.32	32.37	9,150	-0.88(-2.63%)
Dec 27, 2011	33.26	33.43	33.07	33.25	10,143	+0.64(+1.97%)
Dec 23, 2011	32.45	32.71	32.22	32.61	6,485	+0.11(+0.32%)
Dec 21, 2011	32.67	32.67	32.32	32.50	12,869	-0.72(-2.17%)
Dec 20, 2011	32.94	33.27	32.94	33.22	26,651	+1.01(+3.15%)
Dec 19, 2011	32.76	32.85	32.21	32.21	22,813	-0.65(-1.97%)
Dec 16, 2011	32.87	33.05	32.59	32.86	32,450	+0.25(+0.76%)
Dec 15, 2011	32.73	32.73	32.33	32.61	31,389	+0.77(+2.41%)
Dec 14, 2011	32.04	32.04	31.83	31.84	4,659	+0.18(+0.58%)
Dec 13, 2011	32.36	32.36	31.64	31.66	15,150	-0.24(-0.75%)
Dec 12, 2011	31.91	32.01	31.63	31.90	19,468	-0.55(-1.70%)
Dec 09, 2011	32.12	32.51	32.12	32.45	44,258	+0.48(+1.50%)
Dec 08, 2011	32.45	32.45	31.97	31.97	11,580	-0.63(-1.94%)
Dec 07, 2011	32.21	32.60	32.10	32.60	15,831	-0.35(-1.07%)
Dec 06, 2011	33.01	33.07	32.86	32.95	3,441	-0.42(-1.26%)
Dec 05, 2011	33.54	33.77	33.23	33.37	9,246	+0.42(+1.27%)
Dec 02, 2011	33.37	33.43	32.87	32.95	17,431	-0.12(-0.36%)
Dec 01, 2011	33.17	33.23	32.93	33.07	14,925	+0.07(+0.22%)
Nov 30, 2011	32.69	33.00	32.48	33.00	13,111	+1.48(+4.70%)
Nov 29, 2011	31.46	31.67	31.34	31.52	3,297	-0.39(-1.21%)
Nov 28, 2011	32.11	32.14	31.83	31.91	18,307	+1.32(+4.32%)
Nov 25, 2011	30.53	30.93	30.37	30.59	7,230	-0.39(-1.27%)
Nov 23, 2011	31.36	31.39	30.98	30.98	10,784	-0.71(-2.24%)
Nov 22, 2011	31.80	31.85	31.53	31.69	8,891	-0.36(-1.12%)
Nov 21, 2011	32.21	32.21	31.85	32.05	32,826	-1.45(-4.32%)
Nov 18, 2011	33.35	33.56	33.34	33.50	14,259	+0.29(+0.87%)
Nov 17, 2011	33.59	33.83	33.17	33.21	7,971	-0.62(-1.82%)
Nov 16, 2011	33.97	34.38	33.83	33.83	9,594	-0.40(-1.17%)
Nov 15, 2011	34.13	34.33	34.12	34.23	9,567	-0.18(-0.53%)
Nov 14, 2011	34.42	34.54	34.20	34.41	4,525	-0.18(-0.53%)
Nov 11, 2011	34.37	34.68	34.37	34.59	30,200	+0.55(+1.62%)
Nov 10, 2011	34.23	34.23	33.89	34.04	13,987	+0.53(+1.57%)
Nov 09, 2011	33.79	34.00	33.47	33.51	63,324	-1.88(-5.31%)
Nov 08, 2011	35.17	35.39	35.03	35.39	2,853	+0.49(+1.39%)
Nov 07, 2011	34.68	34.97	34.58	34.91	12,897	+0.17(+0.49%)
Nov 04, 2011	35.14	35.14	34.52	34.74	42,837	-0.54(-1.54%)
Nov 03, 2011	34.94	35.33	34.71	35.28	9,031	+0.74(+2.13%)
Nov 02, 2011	34.68	34.77	34.27	34.54	46,940	+0.22(+0.65%)
Nov 01, 2011	34.46	34.55	34.00	34.32	34,417	-1.50(-4.17%)
Oct 31, 2011	36.29	36.30	35.82	35.82	13,651	-1.96(-5.18%)
Oct 28, 2011	37.61	37.77	37.54	37.77	8,886	+0.14(+0.36%)
Oct 27, 2011	36.92	37.80	36.92	37.64	37,174	+1.99(+5.58%)
Oct 26, 2011	35.37	35.68	35.31	35.65	7,206	+0.50(+1.43%)
Oct 25, 2011	35.70	35.70	35.06	35.14	45,361	-0.75(-2.09%)
Oct 24, 2011	35.17	35.93	35.01	35.90	59,102	+0.10(+0.29%)
Oct 21, 2011	35.80	35.82	35.53	35.79	11,857	+0.58(+1.63%)
Oct 20, 2011	35.41	35.41	34.82	35.22	9,409	+0.03(+0.09%)
Oct 19, 2011	35.67	35.74	35.18	35.18	11,770	-0.56(-1.57%)
Oct 18, 2011	35.23	35.78	34.87	35.74	17,866	+0.90(+2.57%)
Oct 17, 2011	35.50	35.50	34.78	34.85	40,108	+0.60(+1.75%)
Oct 14, 2011	34.12	34.25	34.03	34.25	4,192	+0.37(+1.08%)
Oct 13, 2011	33.59	33.91	33.51	33.88	13,935	-0.06(-0.17%)
Oct 12, 2011	33.72	34.19	33.72	33.94	51,344	+0.53(+1.59%)
Oct 11, 2011	33.17	33.55	33.17	33.41	2,400	+0.27(+0.82%)
Oct 10, 2011	32.87	33.19	32.85	33.14	34,663	+1.01(+3.16%)
Oct 07, 2011	32.66	32.66	32.12	32.12	3,500	-0.28(-0.86%)
Oct 06, 2011	32.17	32.55	32.04	32.40	130,123	+0.18(+0.55%)
Oct 05, 2011	31.55	32.24	31.38	32.23	125,028	+0.58(+1.82%)
Oct 04, 2011	31.17	31.65	30.82	31.65	65,425	+0.19(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.