$16.20 -0.04 (%) Abdn Israel Fd Shs - NYSE Amex Equities

Dec. 8, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
12/8/201616.1416.2716.1416.204,312
12/7/201616.1316.2416.1316.24605
12/6/201616.1116.1516.1116.153,944
12/5/201616.1516.5616.1516.272,834
12/2/201616.0516.1416.0516.131,910
12/1/201615.9916.0915.9916.076,218
11/30/201616.9716.9716.0016.0110,376
11/29/201616.0016.1216.0016.077,100
11/28/201616.0216.0716.0016.00613
11/25/201615.9716.0515.9716.05810
11/23/201615.9116.1315.9115.9114,890
11/22/201616.0016.1015.9616.052,747
11/21/201616.0516.1015.9716.107,572
11/18/201615.8715.9815.8715.912,589
11/17/201615.9516.0415.9516.041,670
11/16/201616.2416.2415.8615.879,213
11/15/201616.0116.0816.0116.081,052
11/14/201616.2016.2016.1916.19533
11/11/201616.1016.2416.1016.202,357
11/10/201616.2716.2716.0916.092,557
11/9/201616.2816.3316.1916.202,963
11/8/201616.2116.2116.1316.16586
11/7/201616.0316.2516.0316.253,459
11/4/201616.0416.0416.0416.04651
11/3/201616.3916.3916.0916.092,208
11/2/201616.2516.5016.2516.504,202
11/1/201616.1116.3016.1116.251,775
10/31/201616.2616.2616.2616.26673
10/28/201616.3316.3316.1716.171,189
10/27/201616.2316.2316.2316.23441
10/26/201616.1916.1916.1916.19705
10/25/201616.4316.4316.2816.323,688
10/24/201616.2616.2616.2616.26175
10/21/201616.2316.3216.2316.321,660
10/20/201616.3016.3116.3016.312,653
10/19/201616.2116.2916.2116.291,736
10/18/201616.2016.2016.2016.20253
10/17/201616.3316.9416.1016.204,748
10/14/201616.8016.8016.2616.2612,738
10/13/201616.2616.2616.2416.241,279
10/12/201616.2716.3216.2516.321,570
10/11/201616.3516.3516.3516.35412
10/10/201616.6616.6716.5416.621,355
10/7/201616.6616.6616.6616.660
10/6/201616.2716.6616.2716.66913
10/5/201616.3216.5716.3216.501,272
10/4/201616.3616.4116.3316.402,201
10/3/201616.6616.6616.4916.491,553
9/30/201616.4616.5116.4616.511,549
9/29/201616.6816.7016.4216.513,539
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center