Aberdeen Israel Common $18.06

down -0.26


17/4/2014 06:40 PM  |  : ISL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
4/17/201418.1618.3717.9918.0624,825
4/16/201418.3218.3218.3218.321,478
4/15/201418.2018.3618.2018.233,647
4/14/201418.1918.3418.1918.203,168
4/11/201418.3818.3818.1118.142,760
4/10/201418.4218.4718.3618.471,829
4/9/201418.3418.4718.1318.2613,067
4/8/201418.1518.3018.1118.145,945
4/7/201418.4318.4318.1218.163,718
4/4/201418.4418.5918.3718.4713,153
4/3/201418.4318.4318.1318.437,431
4/2/201418.3118.3718.1118.3317,190
4/1/201418.1818.3318.1518.247,928
3/31/201418.0018.2417.9618.237,307
3/28/201418.0918.1018.0418.054,201
3/27/201417.7517.9617.7517.952,148
3/26/201418.0118.0917.9017.915,090
3/25/201417.7018.1017.5418.0042,031
3/24/201417.9118.5517.7617.928,980
3/21/201417.8518.0617.8517.9115,716
3/20/201418.0018.4317.7217.9582,921
3/19/201418.0418.3018.0118.118,729
3/18/201418.2218.2917.8018.0442,731
3/17/201417.9818.5917.8018.3271,549
3/14/201417.5518.0017.4517.8720,078
3/13/201417.9617.9717.6317.7330,872
3/12/201417.6517.8517.4817.6320,567
3/11/201417.6517.6517.5217.652,994
3/10/201417.7717.8117.7217.765,169
3/7/201417.6217.6617.6217.661,516
3/6/201417.9917.9917.5817.626,304
3/5/201417.5417.8117.4617.596,487
3/4/201417.1817.8617.1817.427,700
3/3/201417.2417.2917.0917.266,043
2/28/201417.1617.2416.7417.207,697
2/27/201417.0117.2417.0117.236,252
2/26/201416.9017.1216.9017.008,320
2/25/201416.8316.9016.8316.903,295
2/24/201416.8316.9916.8316.945,037
2/21/201416.8017.0116.7617.012,358
2/20/201416.6216.9816.6216.9811,488
2/19/201417.0117.0116.7116.756,991
2/18/201416.7016.9916.7016.9911,574
2/14/201416.5316.7216.5316.721,869
2/13/201416.5816.7016.5416.628,038
2/12/201416.4816.6216.4816.5210,804
2/11/201416.6016.6716.5716.588,516
2/10/201416.3716.6616.0616.579,003
2/7/201416.4616.5116.4616.51888
2/6/201416.3516.5516.3516.496,746
2/5/201416.6116.6116.2516.5114,361
2/4/201416.8416.8416.4316.544,524
2/3/201416.5616.6716.3816.388,061
1/31/201416.6116.7116.5916.712,247
1/30/201416.7616.7616.6516.751,677
1/29/201416.4116.6716.4116.585,594
1/28/201416.3516.3516.3516.35738
1/27/201416.6016.6916.4016.4915,302
1/24/201416.6516.6516.6516.65259
1/23/201416.9016.9816.9016.953,903
1/22/201417.0817.0816.8316.954,819
1/21/201417.0017.1016.8816.9312,828
1/17/201417.0017.1416.9317.104,965
1/16/201416.8417.1216.8417.028,013
1/15/201417.0717.0716.9717.004,494
1/14/201417.1017.1016.8716.9610,543
1/13/201416.8716.8716.8016.828,007
1/10/201416.5716.7916.5516.795,555
1/9/201416.6416.6416.5516.645,198
1/8/201416.5716.7116.5716.6710,780
1/7/201416.5116.6616.5116.518,378
1/6/201416.7116.7116.4516.452,742
1/3/201416.5416.6216.4116.5514,889
1/2/201416.7816.7915.9616.6514,805
12/31/201316.4117.3516.1116.8649,012
12/30/201316.7416.7416.6516.743,598
12/27/201316.7416.7516.5516.615,821
12/26/201316.6116.8916.6116.8814,958
12/24/201316.7316.7516.6116.759,747
12/23/201316.5216.7616.5116.6515,815
12/20/201316.2316.4616.2216.3612,203
12/19/201316.6516.6516.4116.429,097
12/18/201316.6816.7616.6216.692,374
12/17/201316.7416.7416.7416.74366
12/16/201316.7816.9616.6016.706,194
12/13/201316.6716.6716.6116.611,613
12/12/201316.3516.7016.3416.624,335
12/11/201316.7116.7116.5316.656,803
12/10/201316.8216.8216.5516.736,952
12/9/201315.8116.8115.8116.8110,955
12/6/201316.4716.6216.4616.571,996
12/5/201316.4916.7916.4916.602,800
12/4/201316.5416.8716.5416.5911,045
12/3/201316.7016.8316.4616.5913,062
12/2/201316.6916.6916.5116.5316,597
11/29/201316.4716.7516.4716.557,597
11/27/201316.2616.3816.2516.387,802
11/26/201316.2216.4016.2116.372,750
11/25/201316.3316.3816.2116.383,192
11/22/201316.9716.9716.2916.324,663
Trading Center