$16.30 -0.55 (%) Abdn Israel Fd Shs - AMEX

Feb. 8, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISL historical data

Date Open High Low Close Volume
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
12/30/201517.3617.3617.2717.271,374
12/29/201517.3317.3317.3317.33107
12/28/201517.3117.4617.3117.331,446
12/24/201517.2117.2817.2117.28501
12/23/201517.1517.1817.0417.161,764
12/22/201517.1017.1017.1017.1078
12/21/201517.1017.1017.1017.10300
12/18/201517.0017.0917.0017.001,950
12/17/201517.1417.1417.0217.021,048
12/16/201517.1617.2617.1617.26863
12/15/201517.0017.2417.0017.123,790
12/14/201517.5017.5017.0317.042,685
12/11/201517.2217.4417.2217.30994
12/10/201517.5517.5517.4517.452,602
12/9/201517.4917.4917.4817.48594
12/8/201517.4017.4017.4017.40217
12/7/201517.8517.8517.7217.731,549
12/4/201517.6817.8217.6817.691,276
12/3/201518.0018.1017.7517.7812,772
12/2/201517.7317.7317.6517.651,388
12/1/201517.6017.8517.6017.851,272
11/30/201517.6017.7717.6017.668,539
11/27/201517.5417.7717.4617.63800
11/25/201517.3617.6117.3617.601,667
11/24/201517.4017.5217.3717.521,819
11/23/201517.6117.6117.3617.611,165
11/20/201517.5517.8117.5517.762,310
11/19/201517.5117.6317.5117.511,892
11/18/201517.5217.5217.4617.46889
11/17/201517.3717.4017.3317.333,205
11/16/201517.4017.4217.2417.383,347
11/13/201517.6017.6017.4017.423,084
11/12/201517.4017.5417.4017.402,508
11/11/201517.4017.5117.4017.511,971
11/10/201517.4217.4917.3017.301,794
11/9/201517.3917.5717.3917.411,039
11/6/201517.4017.6216.9317.6211,315
11/5/201517.7717.9117.7717.911,111
11/4/201517.8517.8517.8517.85399
11/3/201517.7017.8517.5917.8520,043
11/2/201517.8817.8917.6917.833,655
10/30/201517.9117.9517.6117.932,658
10/29/201517.8317.8317.8317.83166
10/28/201517.3917.7417.3917.71795
10/27/201517.6417.6417.6417.64424
10/26/201517.7617.7717.7617.762,205
10/23/201517.7317.7317.6617.721,628
10/22/201517.2617.3117.2617.31740
10/21/201517.3617.5817.3517.58922
10/20/201517.5217.5217.2017.205,441
10/19/201517.3617.6417.2617.642,202
10/16/201517.7017.7017.4517.681,615
10/15/201517.2817.7517.2817.71710
10/14/201517.3017.4117.1017.336,330
10/13/201517.8117.8116.8217.049,362
10/12/201517.3618.2617.3617.858,420
10/9/201517.4817.6017.0117.604,339
10/8/201517.2717.5717.0717.307,761
10/7/201517.3017.3916.8317.374,353
10/6/201517.3017.3017.3017.30402
10/5/201516.8217.1016.8217.052,533
10/2/201517.1017.1017.1017.10282
10/1/201517.0717.0716.9417.001,178
9/30/201516.7017.0616.6716.835,912
9/29/201516.5016.8014.0316.6016,505
9/28/201517.4017.4016.8417.042,620
9/25/201517.3717.4517.1917.383,329
9/24/201517.4017.4017.1617.353,359
9/23/201518.1518.1516.7417.537,517
9/22/201518.1518.1518.1518.15161
9/21/201518.2518.3518.1518.292,352
9/18/201518.3118.3518.2518.257,736
9/17/201518.6518.6618.5018.501,231
9/16/201519.2719.2718.7418.8611,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center