$17.30 -0.08 (%) Abdn Israel Fd Shs - AMEX

Oct. 1, 2014 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
9/30/201417.3417.5117.0017.386,452
9/29/201416.9617.4316.9617.203,039
9/26/201417.0817.3217.0417.32949
9/25/201417.3317.5217.0717.457,024
9/24/201417.2017.4217.0917.237,957
9/23/201417.0917.3016.9917.208,405
9/22/201417.4017.5417.4017.417,267
9/19/201417.4217.6617.4217.502,377
9/18/201417.7317.7417.5717.586,078
9/17/201417.4817.8117.3617.813,722
9/16/201417.2517.2517.2517.25587
9/15/201417.3317.3317.3317.33411
9/12/201417.7217.8017.6717.672,852
9/11/201417.7717.7717.7717.77503
9/10/201417.4117.8317.4117.5529,452
9/9/201417.3617.7217.3617.723,690
9/8/201417.8317.8317.2517.6510,196
9/5/201417.7517.7517.5517.742,582
9/4/201417.7917.8617.5617.837,223
9/3/201417.7317.8417.7317.824,961
9/2/201417.5517.7317.5417.613,728
8/29/201417.6417.7217.4917.569,807
8/28/201417.5517.5517.4417.541,817
8/27/201417.3317.4717.3317.473,020
8/26/201417.4217.4217.1817.307,170
8/25/201417.3517.3817.0717.076,738
8/22/201417.4817.4817.1817.181,172
8/21/201417.1117.4317.1117.362,791
8/20/201417.0117.2617.0117.262,327
8/19/201417.3017.3017.2017.201,671
8/18/201417.4817.5517.1517.236,620
8/15/201417.6417.6617.1117.1312,492
8/14/201417.4617.6217.4017.403,635
8/13/201417.6817.7017.5417.642,531
8/12/201417.3917.8617.3617.406,401
8/11/201417.5717.5717.2817.2821,219
8/8/201417.6617.6617.5417.542,371
8/7/201418.0018.0017.7117.712,749
8/6/201417.7418.0017.6517.652,251
8/5/201418.0018.0017.7517.772,862
8/4/201417.8518.0017.8517.883,064
8/1/201417.9518.0717.7517.761,182
7/31/201417.8518.1117.8518.11878
7/30/201417.8017.9617.7717.823,290
7/29/201417.8217.8217.7417.747,998
7/28/201417.9818.0217.8217.8212,541
7/25/201418.0218.0217.7817.918,613
7/24/201418.1018.1017.8517.991,987
7/23/201417.8717.9917.7417.747,243
7/22/201417.9517.9517.5817.791,104
7/21/201417.8618.0117.8617.876,342
7/18/201417.9417.9417.8317.833,312
7/17/201417.9417.9417.6217.801,942
7/16/201418.0318.0317.7317.931,969
7/15/201417.8518.0017.8517.872,067
7/14/201417.8717.8817.7617.784,953
7/11/201417.5717.5717.5717.57623
7/10/201417.7517.7717.7217.773,954
7/9/201417.7617.7617.6117.722,102
7/8/201417.8817.8817.4117.547,336
7/7/201418.0018.0217.9518.026,752
7/3/201417.8617.9717.8217.973,939
7/2/201417.8818.0017.8117.8210,108
7/1/201418.1618.1618.1518.16666
6/30/201418.2418.2417.8817.885,599
6/27/201418.1418.1418.1418.14672
6/26/201418.1018.2317.8918.1010,212
6/25/201418.1918.1917.9618.0515,170
6/24/201418.4018.4017.9618.176,461
6/23/201418.6018.6018.0618.061,655
6/20/201418.1518.2217.9117.936,373
6/19/201417.9518.2317.9518.1411,446
6/18/201417.8617.9317.8617.891,334
6/17/201417.9517.9517.6817.91993
6/16/201417.7017.9217.7017.926,455
6/13/201417.9017.9017.7317.742,391
6/12/201417.7317.9217.7317.852,468
6/11/201417.9417.9417.9417.943
6/10/201418.0418.0417.7517.9413,804
6/9/201418.1518.1517.9818.053,533
6/6/201417.9818.3217.9618.077,403
6/5/201418.1018.1717.8117.953,436
6/4/201417.8817.8917.7617.774,288
6/3/201417.9317.9317.8617.903,370
6/2/201417.7517.8817.7517.803,342
5/30/201417.8117.8117.6017.6010,318
5/29/201417.6117.7417.5917.7012,597
5/28/201417.6717.7817.4717.6149,459
5/27/201417.7317.7317.6017.626,781
5/23/201417.6917.7417.5917.615,424
5/22/201417.4017.6317.4017.503,884
5/21/201417.5117.5117.2717.427,210
5/20/201417.5317.5617.5017.564,259
5/19/201417.7617.8617.5317.654,060
5/16/201417.4917.7617.4917.766,294
5/15/201417.4117.5217.3517.356,386
5/14/201417.4417.4717.4017.409,702
5/13/201417.6417.6617.3517.4020,264
5/12/201417.4517.8017.2017.2511,414
5/9/201417.6917.7117.2017.4622,692
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center