Israel Ishares MSCI ETF (NY: EIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.20	31.20	30.72	30.95	35,740	+0.17(+0.56%)
May 30, 2012	30.55	30.91	30.54	30.78	11,900	-0.22(-0.71%)
May 29, 2012	30.95	31.15	30.77	31.00	17,008	+0.10(+0.32%)
May 25, 2012	30.97	31.17	30.90	30.90	12,565	-0.10(-0.32%)
May 24, 2012	31.21	31.22	30.81	31.00	17,101	-0.24(-0.76%)
May 23, 2012	31.12	31.27	30.80	31.23	32,809	-0.38(-1.19%)
May 22, 2012	31.79	31.97	31.49	31.61	32,361	-0.42(-1.30%)
May 21, 2012	31.58	32.05	31.58	32.03	17,893	+0.83(+2.67%)
May 18, 2012	31.52	31.54	31.18	31.19	23,936	-0.15(-0.47%)
May 17, 2012	31.99	31.99	31.34	31.34	26,265	-0.85(-2.64%)
May 16, 2012	32.48	32.71	32.16	32.19	28,181	+0.15(+0.46%)
May 15, 2012	32.57	32.57	31.91	32.04	183,377	-0.82(-2.49%)
May 14, 2012	33.19	33.20	32.86	32.86	9,172	-0.78(-2.31%)
May 11, 2012	33.61	33.92	33.56	33.64	12,923	-0.12(-0.36%)
May 10, 2012	33.93	34.03	33.75	33.76	9,397	-0.33(-0.96%)
May 09, 2012	34.11	34.26	33.75	34.09	17,351	-0.55(-1.58%)
May 08, 2012	34.73	34.73	34.32	34.64	7,307	-0.14(-0.40%)
May 07, 2012	34.58	34.86	34.58	34.78	5,197	+0.09(+0.26%)
May 04, 2012	35.08	35.08	34.56	34.69	22,357	-0.54(-1.54%)
May 03, 2012	35.51	35.51	35.20	35.23	5,997	-0.23(-0.66%)
May 02, 2012	35.50	35.50	35.22	35.46	22,977	-0.38(-1.07%)
May 01, 2012	35.72	36.14	35.63	35.85	14,923	+0.13(+0.36%)
Apr 30, 2012	35.77	35.87	35.26	35.72	98,361	-0.37(-1.02%)
Apr 27, 2012	36.06	36.23	35.86	36.08	22,273	+0.09(+0.25%)
Apr 26, 2012	35.99	36.46	35.82	35.99	16,910	+0.08(+0.23%)
Apr 25, 2012	35.81	35.99	35.67	35.91	15,391	+0.25(+0.69%)
Apr 24, 2012	35.74	35.86	35.63	35.67	29,031	+0.24(+0.67%)
Apr 23, 2012	35.23	35.59	35.20	35.43	10,884	-0.21(-0.60%)
Apr 20, 2012	35.79	35.79	35.50	35.64	24,557	+0.12(+0.35%)
Apr 19, 2012	35.56	35.79	35.29	35.52	45,129	+0.36(+1.02%)
Apr 18, 2012	35.27	35.37	35.11	35.16	19,854	-0.43(-1.22%)
Apr 17, 2012	35.33	35.59	35.33	35.59	18,552	+0.89(+2.57%)
Apr 16, 2012	34.80	34.85	34.46	34.70	14,244	-0.13(-0.38%)
Apr 13, 2012	35.16	35.16	34.82	34.83	19,383	-0.41(-1.16%)
Apr 12, 2012	35.09	35.31	34.95	35.24	28,797	+0.28(+0.80%)
Apr 11, 2012	35.04	35.04	34.93	34.96	3,542	+0.25(+0.73%)
Apr 10, 2012	35.28	35.36	34.70	34.71	20,209	-0.56(-1.58%)
Apr 09, 2012	35.35	35.45	35.05	35.27	23,745	-0.47(-1.30%)
Apr 05, 2012	35.74	35.81	35.55	35.73	17,554	+0.31(+0.88%)
Apr 04, 2012	35.42	35.59	35.27	35.42	59,846	-0.35(-0.98%)
Apr 03, 2012	35.62	35.77	35.34	35.77	56,695	-0.02(-0.07%)
Apr 02, 2012	35.36	35.86	35.36	35.80	112,032	+0.56(+1.60%)
Mar 30, 2012	34.97	35.36	34.96	35.23	5,671	+0.36(+1.03%)
Mar 29, 2012	34.96	35.02	34.77	34.87	6,067	-0.31(-0.88%)
Mar 28, 2012	35.56	35.56	35.01	35.19	15,585	-0.52(-1.44%)
Mar 27, 2012	35.91	35.99	35.61	35.70	38,825	+0.10(+0.28%)
Mar 26, 2012	35.32	35.60	35.24	35.60	18,657	+1.22(+3.55%)
Mar 23, 2012	34.31	34.38	34.08	34.38	10,995	+0.05(+0.14%)
Mar 22, 2012	34.19	34.38	34.04	34.33	25,733	-0.02(-0.07%)
Mar 21, 2012	34.30	34.40	34.19	34.36	8,361	+0.23(+0.67%)
Mar 20, 2012	34.14	34.22	34.02	34.13	11,461	-0.02(-0.05%)
Mar 19, 2012	34.00	34.24	33.91	34.15	17,727	+0.21(+0.63%)
Mar 16, 2012	33.98	34.07	33.85	33.93	5,300	+0.09(+0.27%)
Mar 15, 2012	33.71	33.84	33.66	33.84	9,136	+0.29(+0.85%)
Mar 14, 2012	33.70	33.70	33.47	33.56	11,996	+0.15(+0.44%)
Mar 13, 2012	32.98	33.43	32.98	33.41	12,677	+0.70(+2.15%)
Mar 12, 2012	33.04	33.07	32.68	32.71	155,241	-0.71(-2.13%)
Mar 09, 2012	33.25	33.52	33.25	33.42	7,919	+0.10(+0.29%)
Mar 08, 2012	33.27	33.46	33.19	33.32	40,000	+0.26(+0.77%)
Mar 07, 2012	32.80	33.15	32.80	33.07	66,489	+0.30(+0.92%)
Mar 06, 2012	32.67	32.92	32.56	32.76	200,031	-0.44(-1.33%)
Mar 05, 2012	33.26	33.26	33.12	33.21	12,893	-0.17(-0.51%)
Mar 02, 2012	33.42	33.48	33.22	33.38	35,214	-0.19(-0.56%)

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.