$16.77 +0.07 (%) Abdn Israel Fd Shs - AMEX

Mar. 2, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center