$17.03 +0.08 (%) Abdn Israel Fd Shs - NYSE Amex Equities

Aug. 26, 2016 | 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
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
5/6/201616.6516.6516.1016.157,330
5/5/201616.5116.6816.5016.681,129
5/4/201616.6916.6916.5016.504,149
5/3/201616.8416.8416.8116.81968
5/2/201616.7216.9616.6916.8611,690
4/29/201616.5516.5516.5516.55484
4/28/201616.9716.9716.7816.854,353
4/27/201617.1017.1016.8216.991,973
4/26/201617.1017.3117.1017.126,200
4/25/201617.4617.4617.3417.35401
4/22/201617.4617.4617.4617.460
4/21/201617.4517.4617.4517.46625
4/20/201617.4417.5017.4017.40918
4/19/201617.3117.4517.3117.392,459
4/18/201617.4417.4417.2517.25556
4/15/201617.2517.3117.2517.291,149
4/14/201617.0917.3017.0917.25667
4/13/201617.0717.3317.0717.306,115
4/12/201617.1217.1217.1017.102,523
4/11/201617.0917.0917.0517.061,550
4/8/201617.0917.0916.9517.052,477
4/7/201616.9917.0216.9917.02520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center