$18.76 0.00 (%) Abdn Israel Fd Shs - AMEX

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
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
3/9/201517.0617.0616.8816.90939
3/6/201516.8017.0316.8016.862,140
3/5/201516.9417.1416.9417.143,605
3/4/201516.8016.8016.8016.80141
3/3/201516.7717.0116.7717.016,992
3/2/201516.5816.9416.5816.774,098
2/27/201516.6116.7016.6116.70511
2/26/201516.8516.8516.5716.657,685
2/25/201516.7016.8516.7016.761,726
2/24/201516.7216.7416.3816.564,592
2/23/201516.5516.8016.5516.803,325
2/20/201516.4816.7416.4116.744,251
2/19/201516.6816.7216.6816.721,849
2/18/201516.6316.7116.6316.664,013
2/17/201516.3616.7916.3116.605,469
2/13/201516.8116.8116.5716.572,052
2/12/201516.5516.7616.5516.762,354
2/11/201515.2815.2815.2815.2878
2/10/201516.8216.8216.7216.721,953
2/9/201516.6516.8216.6516.683,660
2/6/201516.7416.8116.7416.812,426
2/5/201516.7616.8216.7516.824,343
2/4/201516.5916.6516.5916.641,124
2/3/201516.4616.6316.4616.612,198
2/2/201516.2916.4616.2916.457,200
1/30/201516.4516.4516.4116.43727
1/29/201516.1916.4416.1916.353,934
1/28/201516.5316.5316.5316.5321,727
1/27/201516.5016.7516.5016.752,334
1/26/201516.4616.7116.4416.6223,209
1/23/201516.5416.5416.0816.5115,067
1/22/201516.6716.7316.6516.703,412
1/21/201516.7016.8116.3616.734,422
1/20/201516.8816.8916.7316.802,535
1/16/201516.9316.9416.9316.94733
1/15/201516.8816.8816.8316.832,636
1/14/201516.7216.8316.7216.803,508
1/13/201517.1117.1116.8016.8314,577
1/12/201516.9016.9316.7316.8811,488
1/9/201516.6916.9016.6916.907,314
1/8/201516.8516.8916.8216.8446,932
1/7/201516.6017.3716.5716.6918,206
1/6/201516.3116.6016.3016.535,888
1/5/201516.3917.1016.3916.3937,118
1/2/201516.6416.6416.4016.402,176
12/31/201416.5616.8416.4016.606,175
12/30/201416.4516.5816.4116.478,571
12/29/201416.6116.7616.1316.764,746
12/26/201416.8217.1016.8217.092,153
12/24/201417.0717.0716.8116.951,691
12/23/201417.5317.5316.7716.772,684
12/22/201417.5117.5616.6017.073,465
12/19/201417.1417.2517.0417.141,278
12/18/201416.9717.3116.9717.309,553
12/17/201416.4416.6716.4416.675,373
12/16/201416.2116.5816.2116.517,425
12/15/201416.5416.5416.4516.506,115
12/12/201416.5016.5016.4116.504,975
12/11/201416.4116.5016.4116.496,395
12/10/201416.3716.5316.3716.375,045
12/9/201416.4016.5016.4016.455,235
12/8/201416.2616.4416.2616.449,793
12/5/201416.1316.5016.1316.449,925
12/4/201416.6316.6316.4516.6313,813
12/3/201416.5016.5116.4216.437,140
12/2/201416.5016.7816.5016.514,924
12/1/201416.5016.7116.5016.714,263
11/28/201416.6516.6516.6516.650
11/26/201416.7216.8916.6016.6540,535
11/25/201416.4616.8216.4616.6921,645
11/24/201416.4316.5216.4316.431,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center