$19.20 -0.09 (%) Abdn Israel Fd Shs - AMEX

Jul. 31, 2015 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
7/30/201519.1419.3019.0719.302,516
7/29/201519.1119.2719.1119.271,431
7/28/201519.2119.2519.2119.252,888
7/27/201518.7219.2818.7219.075,367
7/24/201518.5318.5718.5318.57822
7/23/201518.7318.7318.7218.72407
7/22/201518.7418.7418.6018.64904
7/21/201518.9418.9418.8618.861,215
7/20/201519.0019.0018.6918.941,464
7/17/201518.8818.8818.8818.880
7/16/201518.9218.9218.8818.881,422
7/15/201519.0019.0018.8518.991,690
7/14/201518.8118.9518.7118.843,413
7/13/201518.7118.8118.7118.713,459
7/10/201518.5518.6818.3518.66953
7/9/201518.3218.3218.2618.26538
7/8/201518.8018.8018.2518.604,891
7/7/201518.9919.0218.3218.8022,447
7/6/201519.2319.2318.7019.026,134
7/2/201518.7118.9918.6118.611,415
7/1/201518.5818.7318.4018.714,200
6/30/201518.9618.9818.9418.981,652
6/29/201518.4618.4918.2018.306,221
6/26/201518.8418.8418.5318.531,589
6/25/201518.7518.7518.5218.687,618
6/24/201519.2219.2218.7218.991,081
6/23/201519.2819.2819.1719.28663
6/22/201519.3319.3319.1019.133,709
6/19/201519.2419.3819.2219.313,628
6/18/201518.8819.2418.8718.992,181
6/17/201518.6919.0018.6919.00542
6/16/201518.9319.3418.6318.632,478
6/15/201518.8019.1118.7219.105,111
6/12/201519.3819.3818.7418.811,273
6/11/201518.5019.6418.5019.114,568
6/10/201518.5119.2418.4118.935,200
6/9/201519.0019.0019.0019.00204
6/8/201519.3619.3618.9519.052,895
6/5/201519.0219.4919.0219.354,835
6/4/201518.5219.1118.5219.0511,078
6/3/201519.0119.0118.4118.412,703
6/2/201518.7918.9018.7418.89913
6/1/201518.7418.8518.2418.24966
5/29/201518.7118.7418.7118.74444
5/28/201518.6518.6518.3718.373,008
5/27/201518.6219.2518.6018.663,336
5/26/201519.1119.1118.6418.641,961
5/22/201519.0919.7318.7619.016,450
5/21/201518.8619.2318.8619.231,606
5/20/201519.4919.4918.7618.768,909
5/19/201519.0719.0718.4018.656,647
5/18/201518.7619.0018.7618.983,665
5/15/201519.1119.1118.7018.781,742
5/14/201518.9419.1518.7018.704,240
5/13/201518.9918.9918.6218.622,511
5/12/201518.7419.5218.6018.704,673
5/11/201518.3620.5918.3618.7632,875
5/8/201518.1718.3018.1718.301,960
5/7/201518.7418.7418.2118.5012,539
5/6/201518.4018.6718.4018.469,905
5/5/201518.4918.6118.1018.452,062
5/4/201518.3118.4318.3118.432,365
5/1/201518.3718.6018.3718.402,593
4/30/201518.3718.3717.8518.052,950
4/29/201518.3618.4618.3618.42987
4/28/201518.4918.4918.4918.49422
4/27/201518.5718.7018.5118.512,613
4/24/201518.4718.8218.4218.474,708
4/23/201518.1218.6018.1218.48968
4/22/201518.7118.7118.5018.501,176
4/21/201518.7018.7318.5918.594,332
4/20/201518.0118.7618.0118.768,775
4/17/201518.3918.6818.3918.554,299
4/16/201518.3118.6118.3118.615,049
4/15/201518.3018.4118.3018.396,136
4/14/201518.1818.3018.1818.264,001
4/13/201518.2118.2118.1218.124,206
4/10/201518.1518.2818.1418.14751
4/9/201517.9218.2717.9218.154,027
4/8/201518.0718.3017.9718.306,090
4/7/201518.3318.3318.0018.092,872
4/6/201517.8618.2517.8618.254,522
4/2/201517.7817.8517.7817.833,197
4/1/201517.6617.8017.6617.703,677
3/31/201517.5817.6717.5617.621,266
3/30/201517.6017.7017.5517.706,510
3/27/201517.4117.4417.3917.441,800
3/26/201517.4917.6817.4917.56951
3/25/201517.7517.8417.6117.653,117
3/24/201517.7717.8517.7717.773,389
3/23/201517.5617.7217.5517.725,827
3/20/201517.4317.4417.3617.441,428
3/19/201517.1917.4117.1917.374,802
3/18/201517.1017.4217.1017.426,735
3/17/201517.6017.6017.0817.1012,489
3/16/201517.0517.0717.0417.04725
3/13/201517.0517.1017.0417.103,980
3/12/201516.9717.1016.9717.095,507
3/11/201516.7417.0016.7416.815,076
3/10/201516.8317.0116.5716.578,141
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!