Abdn Israel Fd Shs  $17.79

down -0.08


22/7/2014 04:00 PM  |  AMEX : ISL  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
7/21/201417.8618.0117.8617.876,342
7/18/201417.9417.9417.8317.833,312
7/17/201417.9417.9417.6217.801,942
7/16/201418.0318.0317.7317.931,969
7/15/201417.8518.0017.8517.872,067
7/14/201417.8717.8817.7617.784,953
7/11/201417.5717.5717.5717.57623
7/10/201417.7517.7717.7217.773,954
7/9/201417.7617.7617.6117.722,102
7/8/201417.8817.8817.4117.547,336
7/7/201418.0018.0217.9518.026,752
7/3/201417.8617.9717.8217.973,939
7/2/201417.8818.0017.8117.8210,108
7/1/201418.1618.1618.1518.16666
6/30/201418.2418.2417.8817.885,599
6/27/201418.1418.1418.1418.14672
6/26/201418.1018.2317.8918.1010,212
6/25/201418.1918.1917.9618.0515,170
6/24/201418.4018.4017.9618.176,461
6/23/201418.6018.6018.0618.061,655
6/20/201418.1518.2217.9117.936,373
6/19/201417.9518.2317.9518.1411,446
6/18/201417.8617.9317.8617.891,334
6/17/201417.9517.9517.6817.91993
6/16/201417.7017.9217.7017.926,455
6/13/201417.9017.9017.7317.742,391
6/12/201417.7317.9217.7317.852,468
6/11/201417.9417.9417.9417.943
6/10/201418.0418.0417.7517.9413,804
6/9/201418.1518.1517.9818.053,533
6/6/201417.9818.3217.9618.077,403
6/5/201418.1018.1717.8117.953,436
6/4/201417.8817.8917.7617.774,288
6/3/201417.9317.9317.8617.903,370
6/2/201417.7517.8817.7517.803,342
5/30/201417.8117.8117.6017.6010,318
5/29/201417.6117.7417.5917.7012,597
5/28/201417.6717.7817.4717.6149,459
5/27/201417.7317.7317.6017.626,781
5/23/201417.6917.7417.5917.615,424
5/22/201417.4017.6317.4017.503,884
5/21/201417.5117.5117.2717.427,210
5/20/201417.5317.5617.5017.564,259
5/19/201417.7617.8617.5317.654,060
5/16/201417.4917.7617.4917.766,294
5/15/201417.4117.5217.3517.356,386
5/14/201417.4417.4717.4017.409,702
5/13/201417.6417.6617.3517.4020,264
5/12/201417.4517.8017.2017.2511,414
5/9/201417.6917.7117.2017.4622,692
5/8/201418.0818.0817.6817.686,730
5/7/201418.0018.0017.7917.795,506
5/6/201417.9218.1117.8017.867,105
5/5/201418.1518.1517.7717.773,850
5/2/201417.8518.0017.8518.003,696
5/1/201417.8418.0617.8417.981,869
4/30/201417.9917.9917.7317.967,660
4/29/201418.1318.1318.1018.104,872
4/28/201418.0718.2218.0718.19749
4/25/201418.4318.4318.0418.207,521
4/24/201418.0118.0918.0118.071,283
4/23/201418.2318.2618.1418.142,958
4/22/201418.2918.3418.0718.3417,581
4/21/201418.2818.2817.8817.908,631
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
Trading Center