$19.09 +0.08 (%) Abdn Israel Fd Shs - AMEX

May. 26, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
5/22/201519.0919.7318.7619.016,450
5/21/201518.8619.2318.8619.231,606
5/20/201519.4919.4918.7618.768,909
5/19/201519.0719.0718.4018.656,647
5/18/201518.7619.0018.7618.983,665
5/15/201519.1119.1118.7018.781,742
5/14/201518.9419.1518.7018.704,240
5/13/201518.9918.9918.6218.622,511
5/12/201518.7419.5218.6018.704,673
5/11/201518.3620.5918.3618.7632,875
5/8/201518.1718.3018.1718.301,960
5/7/201518.7418.7418.2118.5012,539
5/6/201518.4018.6718.4018.469,905
5/5/201518.4918.6118.1018.452,062
5/4/201518.3118.4318.3118.432,365
5/1/201518.3718.6018.3718.402,593
4/30/201518.3718.3717.8518.052,950
4/29/201518.3618.4618.3618.42987
4/28/201518.4918.4918.4918.49422
4/27/201518.5718.7018.5118.512,613
4/24/201518.4718.8218.4218.474,708
4/23/201518.1218.6018.1218.48968
4/22/201518.7118.7118.5018.501,176
4/21/201518.7018.7318.5918.594,332
4/20/201518.0118.7618.0118.768,775
4/17/201518.3918.6818.3918.554,299
4/16/201518.3118.6118.3118.615,049
4/15/201518.3018.4118.3018.396,136
4/14/201518.1818.3018.1818.264,001
4/13/201518.2118.2118.1218.124,206
4/10/201518.1518.2818.1418.14751
4/9/201517.9218.2717.9218.154,027
4/8/201518.0718.3017.9718.306,090
4/7/201518.3318.3318.0018.092,872
4/6/201517.8618.2517.8618.254,522
4/2/201517.7817.8517.7817.833,197
4/1/201517.6617.8017.6617.703,677
3/31/201517.5817.6717.5617.621,266
3/30/201517.6017.7017.5517.706,510
3/27/201517.4117.4417.3917.441,800
3/26/201517.4917.6817.4917.56951
3/25/201517.7517.8417.6117.653,117
3/24/201517.7717.8517.7717.773,389
3/23/201517.5617.7217.5517.725,827
3/20/201517.4317.4417.3617.441,428
3/19/201517.1917.4117.1917.374,802
3/18/201517.1017.4217.1017.426,735
3/17/201517.6017.6017.0817.1012,489
3/16/201517.0517.0717.0417.04725
3/13/201517.0517.1017.0417.103,980
3/12/201516.9717.1016.9717.095,507
3/11/201516.7417.0016.7416.815,076
3/10/201516.8317.0116.5716.578,141
3/9/201517.0617.0616.8816.90939
3/6/201516.8017.0316.8016.862,140
3/5/201516.9417.1416.9417.143,605
3/4/201516.8016.8016.8016.80141
3/3/201516.7717.0116.7717.016,992
3/2/201516.5816.9416.5816.774,098
2/27/201516.6116.7016.6116.70511
2/26/201516.8516.8516.5716.657,685
2/25/201516.7016.8516.7016.761,726
2/24/201516.7216.7416.3816.564,592
2/23/201516.5516.8016.5516.803,325
2/20/201516.4816.7416.4116.744,251
2/19/201516.6816.7216.6816.721,849
2/18/201516.6316.7116.6316.664,013
2/17/201516.3616.7916.3116.605,469
2/13/201516.8116.8116.5716.572,052
2/12/201516.5516.7616.5516.762,354
2/11/201515.2815.2815.2815.2878
2/10/201516.8216.8216.7216.721,953
2/9/201516.6516.8216.6516.683,660
2/6/201516.7416.8116.7416.812,426
2/5/201516.7616.8216.7516.824,343
2/4/201516.5916.6516.5916.641,124
2/3/201516.4616.6316.4616.612,198
2/2/201516.2916.4616.2916.457,200
1/30/201516.4516.4516.4116.43727
1/29/201516.1916.4416.1916.353,934
1/28/201516.5316.5316.5316.5321,727
1/27/201516.5016.7516.5016.752,334
1/26/201516.4616.7116.4416.6223,209
1/23/201516.5416.5416.0816.5115,067
1/22/201516.6716.7316.6516.703,412
1/21/201516.7016.8116.3616.734,422
1/20/201516.8816.8916.7316.802,535
1/16/201516.9316.9416.9316.94733
1/15/201516.8816.8816.8316.832,636
1/14/201516.7216.8316.7216.803,508
1/13/201517.1117.1116.8016.8314,577
1/12/201516.9016.9316.7316.8811,488
1/9/201516.6916.9016.6916.907,314
1/8/201516.8516.8916.8216.8446,932
1/7/201516.6017.3716.5716.6918,206
1/6/201516.3116.6016.3016.535,888
1/5/201516.3917.1016.3916.3937,118
1/2/201516.6416.6416.4016.402,176
12/31/201416.5616.8416.4016.606,175
12/30/201416.4516.5816.4116.478,571
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center