$16.53 +0.25 (%) Abdn Israel Fd Shs - NYSE Amex Equities

May. 24, 2016 | 03:59 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
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
4/6/201616.7717.0016.7716.846,259
4/5/201616.8916.8916.8416.841,206
4/4/201617.0517.1216.9617.121,827
4/1/201616.9217.0616.9217.033,645
3/31/201617.0517.0816.9317.081,042
3/30/201616.9617.1416.8217.019,628
3/29/201616.9816.9816.9316.931,252
3/28/201616.6616.6916.5716.604,696
3/24/201616.7616.8716.7616.872,754
3/23/201616.6616.9016.6616.781,511
3/22/201616.8816.8816.8816.88540
3/21/201616.8316.9316.8016.922,944
3/18/201616.8516.9916.7016.804,716
3/17/201616.8016.9116.7816.846,192
3/16/201616.7716.8216.7116.71861
3/15/201616.8016.8016.8016.801
3/14/201616.9416.9416.8016.801,097
3/11/201616.8116.9116.8116.892,005
3/10/201616.8016.8016.7316.733,050
3/9/201616.7716.7716.5716.712,502
3/8/201616.5016.5516.5016.551,630
3/7/201616.6316.7816.5016.782,590
3/4/201616.4916.7416.4916.726,853
3/3/201616.4616.6116.4416.612,109
3/2/201616.6016.6116.5916.616,843
3/1/201616.3916.9416.3716.4713,389
2/29/201616.5116.5116.3216.368,743
2/26/201617.0117.0116.3516.393,548
2/25/201616.2516.4416.2516.344,854
2/24/201616.1116.2716.1116.265,572
2/23/201616.3216.4116.2616.269,143
2/22/201616.5016.5016.3116.323,234
2/19/201616.5016.5016.1216.287,062
2/18/201616.3316.3316.3316.33331
2/17/201616.2516.5416.2316.409,781
2/16/201616.1016.1716.0216.176,071
2/12/201615.8416.0715.7015.822,159
2/11/201615.9315.9315.6615.784,721
2/10/201616.0616.1416.0616.096,313
2/9/201616.3016.3016.0216.027,927
2/8/201616.4916.5616.2716.307,466
2/5/201616.6616.8516.5616.852,826
2/4/201616.2716.5016.2216.5017,457
2/3/201616.3416.3416.2116.271,820
2/2/201616.6816.6816.2716.278,263
2/1/201616.3616.4316.3616.432,307
1/29/201616.2916.4016.2516.266,848
1/28/201616.0316.0316.0316.036
1/27/201616.0016.0716.0016.033,098
1/26/201615.9615.9715.9015.974,402
1/25/201615.8615.9615.8615.96407
1/22/201616.0016.0015.8015.91973
1/21/201615.7115.8215.7115.823,921
1/20/201615.8515.8615.2215.479,692
1/19/201616.5916.5916.2716.283,138
1/15/201616.3716.5416.3716.542,468
1/14/201616.8816.8816.1916.628,464
1/13/201616.8816.8816.8316.862,669
1/12/201616.9516.9516.8016.82781
1/11/201617.4917.4916.9816.986,568
1/8/201616.7317.0816.7317.082,487
1/7/201616.7917.3516.7916.981,931
1/6/201617.0917.3417.0117.011,481
1/5/201617.2017.4517.1717.281,302
1/4/201617.0317.1817.0317.188,143
12/31/201517.2717.3617.2617.262,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center