$16.51 -0.29 (%) Abdn Israel Fd Shs - NYSE Amex Equities

Sep. 29, 2016 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
9/28/201616.8816.9316.6716.805,334
9/27/201616.7316.7316.6116.733,564
9/26/201616.4916.7816.4916.704,121
9/23/201616.6916.8516.5716.8517,256
9/22/201616.3216.6816.3216.5322,660
9/21/201617.0917.0916.2316.2912,758
9/20/201616.4516.4516.2616.394,929
9/19/201616.5216.5216.4416.445,795
9/16/201616.5516.6916.5516.691,733
9/15/201616.7516.7516.5516.55421
9/14/201616.7016.7016.5816.58886
9/13/201616.5516.5516.5516.55208
9/12/201616.7316.7316.6116.725,542
9/9/201616.8516.8916.8516.86611
9/8/201616.9316.9316.9216.92539
9/7/201617.1217.1217.0017.001,769
9/6/201617.3417.3416.9916.992,750
9/2/201616.9817.0016.8216.862,050
9/1/201616.7916.8716.7916.87254
8/31/201616.7216.8316.7016.834,076
8/30/201616.7916.7916.7916.7930
8/29/201616.7516.7916.7516.791,955
8/26/201616.9717.0916.9217.037,295
8/25/201616.6116.9816.6116.955,680
8/24/201616.7816.8416.7516.773,192
8/23/201616.7516.9816.7516.802,256
8/22/201616.4416.7916.3516.6512,593
8/19/201616.7416.8116.2716.3312,799
8/18/201616.7816.9116.7816.8411,984
8/17/201616.9416.9416.7916.8111,121
8/16/201616.8017.0016.8017.007,951
8/15/201616.8016.8516.6916.822,615
8/12/201616.5716.8316.5716.664,042
8/11/201616.7316.7316.7016.701,264
8/10/201616.7916.7916.7316.73600
8/9/201616.9616.9616.8016.801,116
8/8/201616.6416.9316.6416.743,326
8/5/201616.6816.8016.5416.765,312
8/4/201616.7216.8016.7216.802,231
8/3/201616.6616.6616.6616.66307
8/2/201616.8516.8516.7216.81657
8/1/201616.8416.9916.7416.781,387
7/29/201616.9516.9516.7616.761,875
7/28/201616.6616.6616.6616.66435
7/27/201616.8916.8916.8916.89369
7/26/201616.9316.9316.7316.731,007
7/25/201616.8216.9216.8216.923,843
7/22/201616.6816.9916.6816.992,070
7/21/201616.8016.8016.8016.8011
7/20/201616.8016.8016.8016.80596
7/19/201616.7416.7416.7216.723,125
7/18/201616.7216.7616.7216.761,905
7/15/201616.7016.7716.6716.672,023
7/14/201616.6616.6816.6616.68500
7/13/201616.7116.8016.7116.8010,649
7/12/201616.7016.7016.5416.695,433
7/11/201616.5016.6616.5016.662,204
7/8/201616.6616.6616.6616.66226
7/7/201616.2516.5016.0516.498,591
7/6/201616.0416.4016.0416.403,068
7/5/201616.3516.3516.3516.35234
7/1/201616.9816.9816.4416.441,163
6/30/201616.7016.7216.4116.552,520
6/29/201616.4416.4416.4416.44454
6/28/201616.5816.6716.5816.671,903
6/27/201616.9316.9316.2516.2521,099
6/24/201617.0217.0316.6316.943,475
6/23/201616.8816.9316.7516.931,534
6/22/201616.7516.8716.7516.871,108
6/21/201616.9516.9516.8416.84848
6/20/201616.8416.8716.8316.87791
6/17/201616.8716.8716.8716.87100
6/16/201616.9916.9916.9616.961,164
6/15/201617.0317.0316.5616.571,988
6/14/201616.7816.8916.7816.89352
6/13/201616.5516.8516.5516.7512,200
6/10/201616.5216.7416.5216.74974
6/9/201617.0017.0017.0017.00167
6/8/201616.9217.0016.9217.00453
6/7/201616.8417.0416.8417.032,107
6/6/201616.7416.9916.7416.987,181
6/3/201616.8816.8816.5016.62980
6/2/201616.5916.8016.5916.775,585
6/1/201616.4016.7916.4016.679,507
5/31/201616.6916.7416.5616.673,551
5/27/201616.8716.8716.6316.772,062
5/26/201616.7516.8516.7516.852,100
5/25/201616.4816.7316.4816.73704
5/24/201616.1816.6316.1816.5311,943
5/23/201616.1716.2816.1716.283,160
5/20/201616.5216.5316.1016.198,051
5/19/201616.7316.7316.6016.696,428
5/18/201616.9416.9916.5816.898,949
5/17/201617.0017.0116.9217.0123,581
5/16/201617.1017.1016.9216.986,452
5/13/201616.7117.1016.7116.936,236
5/12/201616.9316.9316.9316.931
5/11/201616.7116.9416.4616.9325,500
5/10/201616.1016.9216.0416.7536,575
5/9/201616.2616.4216.2616.351,668
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center