$16.43 +0.08 (%) Abdn Israel Fd Shs - AMEX

Jan. 30, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
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
12/29/201416.6116.7616.1316.764,746
12/26/201416.8217.1016.8217.092,153
12/24/201417.0717.0716.8116.951,691
12/23/201417.5317.5316.7716.772,684
12/22/201417.5117.5616.6017.073,465
12/19/201417.1417.2517.0417.141,278
12/18/201416.9717.3116.9717.309,553
12/17/201416.4416.6716.4416.675,373
12/16/201416.2116.5816.2116.517,425
12/15/201416.5416.5416.4516.506,115
12/12/201416.5016.5016.4116.504,975
12/11/201416.4116.5016.4116.496,395
12/10/201416.3716.5316.3716.375,045
12/9/201416.4016.5016.4016.455,235
12/8/201416.2616.4416.2616.449,793
12/5/201416.1316.5016.1316.449,925
12/4/201416.6316.6316.4516.6313,813
12/3/201416.5016.5116.4216.437,140
12/2/201416.5016.7816.5016.514,924
12/1/201416.5016.7116.5016.714,263
11/28/201416.6516.6516.6516.650
11/26/201416.7216.8916.6016.6540,535
11/25/201416.4616.8216.4616.6921,645
11/24/201416.4316.5216.4316.431,822
11/21/201416.6216.9316.6216.93450
11/20/201416.4316.9016.4316.514,352
11/19/201416.5616.7416.5616.642,032
11/18/201416.7516.7916.4916.543,251
11/17/201416.5116.7516.4616.464,960
11/14/201416.5116.8116.5116.511,745
11/13/201416.7316.8916.5216.522,573
11/12/201416.6216.7216.5216.603,826
11/11/201416.7216.7216.7216.721,395
11/10/201416.9416.9416.7616.76632
11/7/201416.9716.9716.9116.954,125
11/6/201416.8916.8916.7516.76882
11/5/201416.4816.9616.2116.7611,355
11/4/201416.9516.9516.6616.803,352
11/3/201416.6216.9416.5516.915,058
10/31/201417.0017.0016.8016.814,517
10/30/201416.7917.0116.7916.901,200
10/29/201417.1417.1416.8616.861,023
10/28/201417.1417.1916.7016.701,104
10/27/201416.9217.3616.5116.905,242
10/24/201417.2517.2817.1517.152,970
10/23/201417.3017.4217.1717.325,581
10/22/201417.3017.3417.0517.1633,358
10/21/201417.3517.3516.9317.112,299
10/20/201417.0217.0216.6716.794,002
10/17/201416.3816.4716.3816.471,301
10/16/201416.0616.2015.8316.163,889
10/15/201416.2016.3715.1816.115,786
10/14/201416.4416.4416.0416.294,887
10/13/201416.9016.9316.2116.517,284
10/10/201416.8316.9816.2116.983,308
10/9/201416.9117.0316.9117.031,395
10/8/201416.9117.1616.9117.1614,044
10/7/201417.1617.2417.1617.174,234
10/6/201417.1717.3017.1617.292,789
10/3/201417.1517.3617.1517.321,250
10/2/201417.2017.2817.1017.193,084
10/1/201417.5317.5317.0617.2011,651
9/30/201417.3417.5117.0017.387,452
9/29/201416.9617.4316.9617.203,039
9/26/201417.0817.3217.0417.32949
9/25/201417.3317.5217.0717.457,024
9/24/201417.2017.4217.0917.237,957
9/23/201417.0917.3016.9917.208,405
9/22/201417.4017.5417.4017.417,267
9/19/201417.4217.6617.4217.502,377
9/18/201417.7317.7417.5717.586,078
9/17/201417.4817.8117.3617.813,722
9/16/201417.2517.2517.2517.25587
9/15/201417.3317.3317.3317.33411
9/12/201417.7217.8017.6717.672,852
9/11/201417.7717.7717.7717.77503
9/10/201417.4117.8317.4117.5529,452
9/9/201417.3617.7217.3617.723,690
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center