$1.22 -0.01 (%) Elbit Imaging Ltd - NASDAQ

Sep. 1, 2015 | 01:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMITF historical data

Date Open High Low Close Volume
9/1/20151.181.231.181.221,304
8/31/20151.241.251.201.2324,460
8/28/20151.251.271.221.274,313
8/27/20151.231.261.221.2522,684
8/26/20151.211.301.181.2717,692
8/25/20151.181.281.181.2323,076
8/24/20151.201.221.151.1853,000
8/21/20151.281.301.251.289,000
8/20/20151.281.311.261.3016,162
8/19/20151.281.331.251.3140,276
8/18/20151.281.301.271.308,983
8/17/20151.281.301.281.2925,160
8/14/20151.301.301.261.3050,307
8/13/20151.301.301.291.3053,589
8/12/20151.301.321.271.32125,728
8/11/20151.311.311.271.3015,048
8/10/20151.321.381.231.308,342
8/7/20151.321.351.221.3424,300
8/6/20151.301.371.291.349,200
8/5/20151.291.341.291.336,811
8/4/20151.271.341.271.3321,452
8/3/20151.301.391.261.3024,177
7/31/20151.241.301.241.2925,058
7/30/20151.281.291.281.284,830
7/29/20151.301.301.221.2710,241
7/28/20151.301.301.291.2920,594
7/27/20151.331.331.241.3014,412
7/24/20151.331.351.321.3223,980
7/23/20151.331.371.321.3218,670
7/22/20151.331.351.291.3237,835
7/21/20151.351.391.351.3918,889
7/20/20151.311.321.291.3152,721
7/17/20151.291.391.291.3464,555
7/16/20151.321.351.261.303,757
7/15/20151.301.341.281.3014,204
7/14/20151.301.321.271.3110,924
7/13/20151.311.331.291.2923,459
7/10/20151.351.351.311.356,628
7/9/20151.321.341.301.3311,274
7/8/20151.301.301.271.3022,068
7/7/20151.321.331.291.327,997
7/6/20151.351.351.291.349,297
7/2/20151.351.371.321.3719,822
7/1/20151.341.371.291.3427,705
6/30/20151.301.331.251.3285,437
6/29/20151.301.351.301.3231,300
6/26/20151.341.401.341.405,501
6/25/20151.381.401.381.403,100
6/24/20151.391.441.391.4151,615
6/23/20151.391.471.361.3946,030
6/22/20151.371.401.351.40138,718
6/19/20151.411.421.391.4036,041
6/18/20151.411.441.361.4176,677
6/17/20151.321.381.281.36152,957
6/16/20151.351.381.331.3333,100
6/15/20151.371.411.371.3912,516
6/12/20151.441.441.391.419,910
6/11/20151.411.441.401.445,751
6/10/20151.351.451.351.4037,708
6/9/20151.371.411.361.367,705
6/8/20151.441.461.301.3739,360
6/5/20151.481.541.431.5215,800
6/4/20151.511.561.481.5330,106
6/3/20151.561.581.491.55106,815
6/2/20151.771.811.771.7818,965
6/1/20151.811.841.631.8235,830
5/29/20151.892.001.891.90103,712
5/28/20151.801.871.801.8580,639
5/27/20151.701.781.671.7477,286
5/26/20151.681.721.431.7086,439
5/22/20151.881.881.701.7012,689
5/21/20151.601.931.601.73125,332
5/20/20151.551.661.541.6099,531
5/19/20151.601.631.571.5880,471
5/18/20151.561.631.561.62102,772
5/15/20151.581.741.531.6364,424
5/14/20151.481.631.451.59105,898
5/13/20151.431.431.381.4328,867
5/12/20151.361.441.361.4061,673
5/11/20151.381.391.361.3653,513
5/8/20151.381.391.371.3924,072
5/7/20151.341.391.341.3814,743
5/6/20151.381.401.371.3749,028
5/5/20151.361.411.361.4028,659
5/4/20151.331.421.301.37246,541
5/1/20151.381.401.371.3718,114
4/30/20151.341.401.341.3835,301
4/29/20151.371.401.331.4040,655
4/28/20151.401.431.361.4037,507
4/27/20151.351.501.351.4139,503
4/24/20151.401.401.361.4040,128
4/23/20151.361.401.361.401,433
4/22/20151.371.401.351.385,380
4/21/20151.351.391.351.3724,146
4/20/20151.381.431.361.3917,798
4/17/20151.381.431.371.439,609
4/16/20151.401.441.361.4393,424
4/15/20151.321.621.311.4085,886
4/14/20151.251.281.251.2620,097
4/13/20151.241.271.221.2455,841
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!