Tel Aviv - Delayed Quote • ILA
Israel Discount Bank Limited (DSCT.TA)
At close: 2:24 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,893.00 | 1,907.00 | 1,870.00 | 1,895.00 | 1,895.00 | 8,536,289 |
| Apr 24, 2024 | 1,940.00 | 1,944.00 | 1,896.00 | 1,917.00 | 1,917.00 | 2,599,867 |
| Apr 21, 2024 | 1,875.00 | 1,919.00 | 1,846.00 | 1,919.00 | 1,919.00 | 2,608,253 |
| Apr 18, 2024 | 1,800.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 2,374,155 |
| Apr 17, 2024 | 1,819.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 2,037,939 |
| Apr 16, 2024 | 1,830.00 | 1,843.00 | 1,812.00 | 1,826.00 | 1,826.00 | 2,821,232 |
| Apr 15, 2024 | 1,902.00 | 1,917.00 | 1,840.00 | 1,850.00 | 1,850.00 | 3,029,138 |
| Apr 14, 2024 | 1,845.00 | 1,878.00 | 1,822.00 | 1,870.00 | 1,870.00 | 2,648,254 |
| Apr 11, 2024 | 1,860.00 | 1,868.00 | 1,829.00 | 1,840.00 | 1,840.00 | 3,072,271 |
| Apr 10, 2024 | 1,896.00 | 1,914.00 | 1,870.00 | 1,878.00 | 1,878.00 | 1,563,500 |
| Apr 9, 2024 | 1,928.00 | 1,931.00 | 1,903.00 | 1,905.00 | 1,905.00 | 2,326,198 |
| Apr 8, 2024 | 1,899.00 | 1,944.00 | 1,895.00 | 1,944.00 | 1,944.00 | 5,163,406 |
| Apr 4, 2024 | 1,861.00 | 1,862.00 | 1,812.00 | 1,813.00 | 1,813.00 | 4,795,569 |
| Apr 3, 2024 | 1,875.00 | 1,887.00 | 1,840.00 | 1,879.00 | 1,879.00 | 4,827,636 |
| Apr 2, 2024 | 1,915.00 | 1,926.00 | 1,862.00 | 1,875.00 | 1,875.00 | 3,375,170 |
| Apr 1, 2024 | 1,946.00 | 1,952.00 | 1,921.00 | 1,923.00 | 1,923.00 | 1,141,251 |
| Mar 31, 2024 | 1,903.00 | 1,946.00 | 1,890.00 | 1,946.00 | 1,946.00 | 2,863,440 |
| Mar 28, 2024 | 1,895.00 | 1,909.00 | 1,858.00 | 1,903.00 | 1,903.00 | 7,408,321 |
| Mar 27, 2024 | 1,880.00 | 1,908.00 | 1,860.00 | 1,870.00 | 1,870.00 | 8,467,992 |
| Mar 26, 2024 | 14.86 Dividend | |||||
| Mar 26, 2024 | 1,852.00 | 1,895.00 | 1,833.00 | 1,880.00 | 1,880.00 | 4,204,196 |
| Mar 25, 2024 | 1,847.00 | 1,876.00 | 1,840.00 | 1,872.00 | 1,857.14 | 8,831,514 |
| Mar 21, 2024 | 1,885.00 | 1,885.00 | 1,836.00 | 1,847.00 | 1,832.34 | 4,234,494 |
| Mar 20, 2024 | 1,848.00 | 1,865.00 | 1,833.00 | 1,863.00 | 1,848.21 | 3,906,326 |
| Mar 19, 2024 | 1,834.00 | 1,848.00 | 1,815.00 | 1,848.00 | 1,833.33 | 3,804,102 |
| Mar 18, 2024 | 1,817.00 | 1,834.00 | 1,804.00 | 1,834.00 | 1,819.44 | 3,356,394 |
| Mar 17, 2024 | 1,770.00 | 1,805.00 | 1,763.00 | 1,805.00 | 1,790.67 | 1,562,535 |
| Mar 14, 2024 | 1,789.00 | 1,796.00 | 1,752.00 | 1,753.00 | 1,739.09 | 3,891,913 |
| Mar 13, 2024 | 1,774.00 | 1,799.00 | 1,764.00 | 1,786.00 | 1,771.82 | 3,895,880 |
| Mar 12, 2024 | 1,780.00 | 1,801.00 | 1,752.00 | 1,774.00 | 1,759.92 | 6,086,703 |
| Mar 11, 2024 | 1,835.00 | 1,835.00 | 1,780.00 | 1,783.00 | 1,768.85 | 4,690,033 |
| Mar 10, 2024 | 1,821.00 | 1,839.00 | 1,820.00 | 1,822.00 | 1,807.54 | 1,127,698 |
| Mar 7, 2024 | 1,887.00 | 1,888.00 | 1,836.00 | 1,839.00 | 1,824.40 | 3,301,902 |
| Mar 6, 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,821.43 | - |
| Mar 5, 2024 | 1,854.00 | 1,862.00 | 1,836.00 | 1,836.00 | 1,821.43 | 2,385,799 |
| Mar 4, 2024 | 1,869.00 | 1,889.00 | 1,845.00 | 1,860.00 | 1,845.24 | 3,476,690 |
| Mar 3, 2024 | 1,874.00 | 1,893.00 | 1,871.00 | 1,872.00 | 1,857.14 | 1,366,800 |
| Feb 29, 2024 | 1,838.00 | 1,889.00 | 1,830.00 | 1,862.00 | 1,847.22 | 6,056,583 |
| Feb 28, 2024 | 1,829.00 | 1,841.00 | 1,807.00 | 1,825.00 | 1,810.51 | 3,162,579 |
| Feb 26, 2024 | 1,839.00 | 1,849.00 | 1,815.00 | 1,829.00 | 1,814.48 | 3,537,100 |
| Feb 25, 2024 | 1,795.00 | 1,824.00 | 1,795.00 | 1,824.00 | 1,809.52 | 1,551,230 |
| Feb 22, 2024 | 1,792.00 | 1,815.00 | 1,778.00 | 1,786.00 | 1,771.82 | 7,634,569 |
| Feb 21, 2024 | 1,791.00 | 1,801.00 | 1,769.00 | 1,772.00 | 1,757.94 | 5,435,364 |
| Feb 20, 2024 | 1,784.00 | 1,808.00 | 1,771.00 | 1,793.00 | 1,778.77 | 5,653,345 |
| Feb 19, 2024 | 1,756.00 | 1,794.00 | 1,756.00 | 1,792.00 | 1,777.78 | 2,065,901 |
| Feb 18, 2024 | 1,755.00 | 1,766.00 | 1,744.00 | 1,762.00 | 1,748.01 | 1,142,406 |
| Feb 15, 2024 | 1,767.00 | 1,768.00 | 1,740.00 | 1,744.00 | 1,730.16 | 1,980,465 |
| Feb 14, 2024 | 1,770.00 | 1,778.00 | 1,750.00 | 1,756.00 | 1,742.06 | 1,730,972 |
| Feb 13, 2024 | 1,739.00 | 1,788.00 | 1,730.00 | 1,779.00 | 1,764.88 | 4,134,123 |
| Feb 12, 2024 | 1,720.00 | 1,736.00 | 1,707.00 | 1,731.00 | 1,717.26 | 1,558,894 |
| Feb 11, 2024 | 1,712.00 | 1,722.00 | 1,702.00 | 1,711.00 | 1,697.42 | 1,480,174 |
| Feb 8, 2024 | 1,762.00 | 1,778.00 | 1,739.00 | 1,740.00 | 1,726.19 | 2,667,647 |
| Feb 7, 2024 | 1,769.00 | 1,785.00 | 1,752.00 | 1,767.00 | 1,752.97 | 1,863,624 |
| Feb 6, 2024 | 1,733.00 | 1,774.00 | 1,723.00 | 1,769.00 | 1,754.96 | 4,083,010 |
| Feb 5, 2024 | 1,752.00 | 1,769.00 | 1,730.00 | 1,733.00 | 1,719.24 | 2,755,142 |
| Feb 4, 2024 | 1,760.00 | 1,774.00 | 1,750.00 | 1,760.00 | 1,746.03 | 1,668,282 |
| Feb 1, 2024 | 1,782.00 | 1,790.00 | 1,746.00 | 1,750.00 | 1,736.11 | 16,737,750 |
| Jan 31, 2024 | 1,790.00 | 1,803.00 | 1,770.00 | 1,778.00 | 1,763.89 | 5,345,739 |
| Jan 30, 2024 | 1,800.00 | 1,800.00 | 1,773.00 | 1,790.00 | 1,775.79 | 3,854,818 |
| Jan 29, 2024 | 1,775.00 | 1,802.00 | 1,757.00 | 1,800.00 | 1,785.71 | 4,483,767 |
| Jan 28, 2024 | 1,725.00 | 1,776.00 | 1,717.00 | 1,770.00 | 1,755.95 | 2,470,356 |
| Jan 25, 2024 | 1,715.00 | 1,722.00 | 1,693.00 | 1,702.00 | 1,688.49 | 13,320,723 |
| Jan 24, 2024 | 1,742.00 | 1,773.00 | 1,739.00 | 1,740.00 | 1,726.19 | 3,388,678 |
| Jan 23, 2024 | 1,725.00 | 1,747.00 | 1,723.00 | 1,724.00 | 1,710.32 | 3,769,768 |
| Jan 22, 2024 | 1,765.00 | 1,785.00 | 1,739.00 | 1,749.00 | 1,735.12 | 3,080,297 |
| Jan 21, 2024 | 1,778.00 | 1,778.00 | 1,745.00 | 1,765.00 | 1,750.99 | 1,157,765 |
| Jan 18, 2024 | 1,761.00 | 1,772.00 | 1,746.00 | 1,765.00 | 1,750.99 | 2,834,969 |
| Jan 17, 2024 | 1,750.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,733.13 | 2,517,262 |
| Jan 16, 2024 | 1,786.00 | 1,791.00 | 1,761.00 | 1,761.00 | 1,747.02 | 1,773,496 |
| Jan 15, 2024 | 1,816.00 | 1,822.00 | 1,791.00 | 1,791.00 | 1,776.78 | 1,351,956 |
| Jan 14, 2024 | 1,802.00 | 1,829.00 | 1,798.00 | 1,816.00 | 1,801.59 | 896,496 |
| Jan 11, 2024 | 1,787.00 | 1,822.00 | 1,781.00 | 1,806.00 | 1,791.67 | 1,936,716 |
| Jan 10, 2024 | 1,791.00 | 1,804.00 | 1,774.00 | 1,785.00 | 1,770.83 | 3,006,032 |
| Jan 9, 2024 | 1,846.00 | 1,847.00 | 1,796.00 | 1,801.00 | 1,786.71 | 3,075,192 |
| Jan 8, 2024 | 1,841.00 | 1,846.00 | 1,805.00 | 1,841.00 | 1,826.39 | 2,943,615 |
| Jan 7, 2024 | 1,845.00 | 1,845.00 | 1,826.00 | 1,839.00 | 1,824.40 | 731,470 |
| Jan 4, 2024 | 1,858.00 | 1,859.00 | 1,833.00 | 1,851.00 | 1,836.31 | 2,173,138 |
| Jan 3, 2024 | 1,855.00 | 1,867.00 | 1,818.00 | 1,850.00 | 1,835.32 | 3,485,858 |
| Jan 2, 2024 | 1,880.00 | 1,890.00 | 1,851.00 | 1,872.00 | 1,857.14 | 3,848,512 |
| Jan 1, 2024 | 1,844.00 | 1,879.00 | 1,838.00 | 1,872.00 | 1,857.14 | 2,446,532 |
| Dec 31, 2023 | 1,826.00 | 1,841.00 | 1,815.00 | 1,835.00 | 1,820.44 | 1,528,591 |
| Dec 28, 2023 | 1,820.00 | 1,837.00 | 1,810.00 | 1,810.00 | 1,795.63 | 18,311,066 |
| Dec 27, 2023 | 1,818.00 | 1,838.00 | 1,803.00 | 1,829.00 | 1,814.48 | 5,493,234 |
| Dec 26, 2023 | 1,860.00 | 1,868.00 | 1,810.00 | 1,815.00 | 1,800.59 | 3,065,792 |
| Dec 25, 2023 | 1,825.00 | 1,860.00 | 1,819.00 | 1,853.00 | 1,838.29 | 2,252,772 |
| Dec 24, 2023 | 1,813.00 | 1,828.00 | 1,795.00 | 1,825.00 | 1,810.51 | 1,178,571 |
| Dec 21, 2023 | 1,826.00 | 1,829.00 | 1,803.00 | 1,819.00 | 1,804.56 | 3,707,035 |
| Dec 20, 2023 | 1,801.00 | 1,843.00 | 1,801.00 | 1,833.00 | 1,818.45 | 7,737,195 |
| Dec 19, 2023 | 1,809.00 | 1,819.00 | 1,791.00 | 1,794.00 | 1,779.76 | 2,653,279 |
| Dec 18, 2023 | 1,770.00 | 1,816.00 | 1,770.00 | 1,807.00 | 1,792.66 | 2,328,867 |
| Dec 17, 2023 | 1,765.00 | 1,774.00 | 1,762.00 | 1,770.00 | 1,755.95 | 1,096,482 |
| Dec 14, 2023 | 1,797.00 | 1,804.00 | 1,757.00 | 1,757.00 | 1,743.05 | 6,775,631 |
| Dec 13, 2023 | 1,774.00 | 1,786.00 | 1,753.00 | 1,775.00 | 1,760.91 | 1,967,884 |
| Dec 12, 2023 | 1,788.00 | 1,792.00 | 1,766.00 | 1,768.00 | 1,753.97 | 1,447,173 |
| Dec 11, 2023 | 1,799.00 | 1,799.00 | 1,767.00 | 1,779.00 | 1,764.88 | 2,300,336 |
| Dec 10, 2023 | 1,786.00 | 1,799.00 | 1,779.00 | 1,799.00 | 1,784.72 | 739,288 |
| Dec 7, 2023 | 1,794.00 | 1,805.00 | 1,763.00 | 1,775.00 | 1,760.91 | 3,868,553 |
| Dec 6, 2023 | 9.91 Dividend | |||||
| Dec 6, 2023 | 1,810.00 | 1,814.00 | 1,783.00 | 1,794.00 | 1,779.76 | 3,188,917 |
| Dec 5, 2023 | 1,797.00 | 1,825.00 | 1,797.00 | 1,810.00 | 1,785.81 | 4,196,934 |
| Dec 4, 2023 | 1,824.00 | 1,836.00 | 1,792.00 | 1,802.00 | 1,777.91 | 3,073,755 |
| Dec 3, 2023 | 1,797.00 | 1,826.00 | 1,792.00 | 1,824.00 | 1,799.62 | 966,039 |
| Nov 30, 2023 | 1,840.00 | 1,842.00 | 1,797.00 | 1,797.00 | 1,772.98 | 8,104,246 |
| Nov 29, 2023 | 1,836.00 | 1,860.00 | 1,834.00 | 1,853.00 | 1,828.23 | 4,751,076 |
| Nov 28, 2023 | 1,870.00 | 1,874.00 | 1,823.00 | 1,826.00 | 1,801.59 | 6,927,065 |
| Nov 27, 2023 | 1,942.00 | 1,943.00 | 1,853.00 | 1,855.00 | 1,830.20 | 6,747,640 |
| Nov 26, 2023 | 1,965.00 | 1,974.00 | 1,930.00 | 1,969.00 | 1,942.68 | 2,084,208 |
| Nov 23, 2023 | 1,930.00 | 1,965.00 | 1,912.00 | 1,955.00 | 1,928.87 | 4,553,969 |
| Nov 22, 2023 | 1,874.00 | 1,960.00 | 1,874.00 | 1,946.00 | 1,919.99 | 3,786,668 |
| Nov 21, 2023 | 1,854.00 | 1,896.00 | 1,851.00 | 1,870.00 | 1,845.00 | 3,292,712 |
| Nov 20, 2023 | 1,829.00 | 1,850.00 | 1,816.00 | 1,850.00 | 1,825.27 | 1,800,687 |
| Nov 19, 2023 | 1,860.00 | 1,861.00 | 1,812.00 | 1,816.00 | 1,791.73 | 999,676 |
| Nov 16, 2023 | 1,842.00 | 1,867.00 | 1,825.00 | 1,848.00 | 1,823.30 | 2,216,542 |
| Nov 15, 2023 | 1,890.00 | 1,898.00 | 1,831.00 | 1,842.00 | 1,817.38 | 1,921,684 |
| Nov 14, 2023 | 1,850.00 | 1,875.00 | 1,828.00 | 1,875.00 | 1,849.94 | 3,879,869 |
| Nov 13, 2023 | 1,848.00 | 1,861.00 | 1,817.00 | 1,835.00 | 1,810.47 | 2,166,336 |
| Nov 12, 2023 | 1,920.00 | 1,926.00 | 1,837.00 | 1,843.00 | 1,818.36 | 1,285,324 |
| Nov 9, 2023 | 1,936.00 | 1,936.00 | 1,893.00 | 1,901.00 | 1,875.59 | 2,318,630 |
| Nov 8, 2023 | 1,931.00 | 1,940.00 | 1,900.00 | 1,921.00 | 1,895.32 | 2,697,218 |
| Nov 7, 2023 | 1,878.00 | 1,925.00 | 1,859.00 | 1,925.00 | 1,899.27 | 2,672,224 |
| Nov 6, 2023 | 1,896.00 | 1,937.00 | 1,842.00 | 1,842.00 | 1,817.38 | 3,145,819 |
| Nov 5, 2023 | 1,892.00 | 1,913.00 | 1,889.00 | 1,905.00 | 1,879.54 | 2,368,490 |
| Nov 2, 2023 | 1,849.00 | 1,869.00 | 1,842.00 | 1,851.00 | 1,826.26 | 6,314,778 |
| Nov 1, 2023 | 1,778.00 | 1,833.00 | 1,765.00 | 1,819.00 | 1,794.69 | 1,758,037 |
| Oct 31, 2023 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,805.54 | - |
| Oct 30, 2023 | 1,777.00 | 1,830.00 | 1,758.00 | 1,830.00 | 1,805.54 | 2,979,057 |
| Oct 29, 2023 | 1,733.00 | 1,794.00 | 1,731.00 | 1,777.00 | 1,753.25 | 2,064,034 |
| Oct 26, 2023 | 1,698.00 | 1,728.00 | 1,683.00 | 1,722.00 | 1,698.98 | 8,012,635 |
| Oct 25, 2023 | 1,670.00 | 1,721.00 | 1,657.00 | 1,713.00 | 1,690.10 | 3,794,074 |
| Oct 24, 2023 | 1,667.00 | 1,694.00 | 1,657.00 | 1,683.00 | 1,660.50 | 4,091,647 |
| Oct 23, 2023 | 1,700.00 | 1,719.00 | 1,643.00 | 1,651.00 | 1,628.93 | 3,819,348 |
| Oct 22, 2023 | 1,710.00 | 1,733.00 | 1,670.00 | 1,685.00 | 1,662.48 | 2,779,082 |
| Oct 19, 2023 | 1,791.00 | 1,824.00 | 1,736.00 | 1,736.00 | 1,712.79 | 3,988,271 |
| Oct 18, 2023 | 1,765.00 | 1,805.00 | 1,735.00 | 1,802.00 | 1,777.91 | 2,852,371 |
| Oct 17, 2023 | 1,781.00 | 1,825.00 | 1,750.00 | 1,776.00 | 1,752.26 | 4,673,505 |
| Oct 16, 2023 | 1,744.00 | 1,804.00 | 1,730.00 | 1,781.00 | 1,757.19 | 3,565,357 |
| Oct 15, 2023 | 1,765.00 | 1,780.00 | 1,700.00 | 1,722.00 | 1,698.98 | 3,050,457 |
| Oct 12, 2023 | 1,843.00 | 1,855.00 | 1,782.00 | 1,800.00 | 1,775.94 | 4,436,130 |
| Oct 11, 2023 | 1,888.00 | 1,905.00 | 1,815.00 | 1,824.00 | 1,799.62 | 5,710,967 |
| Oct 10, 2023 | 1,889.00 | 1,928.00 | 1,877.00 | 1,883.00 | 1,857.83 | 7,050,715 |
| Oct 9, 2023 | 1,911.00 | 1,936.00 | 1,857.00 | 1,917.00 | 1,891.38 | 5,778,069 |
| Oct 8, 2023 | 1,949.00 | 1,965.00 | 1,856.00 | 1,929.00 | 1,903.21 | 4,595,107 |
| Oct 5, 2023 | 2,072.00 | 2,093.00 | 2,070.00 | 2,073.00 | 2,045.29 | 1,974,813 |
| Oct 4, 2023 | 2,053.00 | 2,099.00 | 2,050.00 | 2,086.00 | 2,058.12 | 1,632,932 |
| Oct 3, 2023 | 2,103.00 | 2,116.00 | 2,085.00 | 2,095.00 | 2,067.00 | 1,310,022 |
| Oct 2, 2023 | 2,135.00 | 2,135.00 | 2,086.00 | 2,098.00 | 2,069.96 | 1,415,191 |
| Oct 1, 2023 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,031.48 | - |
| Sep 28, 2023 | 2,010.00 | 2,061.00 | 2,007.00 | 2,059.00 | 2,031.48 | 6,828,091 |
| Sep 27, 2023 | 2,020.00 | 2,056.00 | 2,017.00 | 2,031.00 | 2,003.85 | 2,070,542 |
| Sep 26, 2023 | 2,049.00 | 2,055.00 | 2,020.00 | 2,021.00 | 1,993.98 | 2,834,665 |
| Sep 21, 2023 | 1,989.00 | 2,049.00 | 1,987.00 | 2,049.00 | 2,021.61 | 4,555,201 |
| Sep 20, 2023 | 1,962.00 | 1,985.00 | 1,954.00 | 1,976.00 | 1,949.59 | 1,442,623 |
| Sep 19, 2023 | 1,987.00 | 1,987.00 | 1,946.00 | 1,951.00 | 1,924.92 | 2,316,940 |
| Sep 18, 2023 | 1,960.00 | 1,981.00 | 1,956.00 | 1,970.00 | 1,943.67 | 1,344,363 |
| Sep 14, 2023 | 1,960.00 | 1,976.00 | 1,950.00 | 1,967.00 | 1,940.71 | 2,828,078 |
| Sep 13, 2023 | 1,962.00 | 1,968.00 | 1,944.00 | 1,944.00 | 1,918.01 | 2,144,764 |
| Sep 12, 2023 | 1,943.00 | 1,984.00 | 1,940.00 | 1,970.00 | 1,943.67 | 3,755,313 |
| Sep 11, 2023 | 1,878.00 | 1,945.00 | 1,875.00 | 1,939.00 | 1,913.08 | 2,782,755 |
| Sep 10, 2023 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,835.14 | - |
| Sep 7, 2023 | 1,876.00 | 1,881.00 | 1,848.00 | 1,860.00 | 1,835.14 | 3,518,173 |
| Sep 6, 2023 | 1,894.00 | 1,906.00 | 1,884.00 | 1,895.00 | 1,869.67 | 1,449,062 |
| Sep 5, 2023 | 1,864.00 | 1,918.00 | 1,864.00 | 1,909.00 | 1,883.48 | 3,303,363 |
| Sep 4, 2023 | 1,900.00 | 1,909.00 | 1,850.00 | 1,855.00 | 1,830.20 | 2,081,546 |
| Sep 3, 2023 | 1,896.00 | 1,916.00 | 1,896.00 | 1,900.00 | 1,874.60 | 515,250 |
| Aug 31, 2023 | 1,916.00 | 1,934.00 | 1,905.00 | 1,905.00 | 1,879.54 | 3,129,580 |
| Aug 30, 2023 | 1,917.00 | 1,934.00 | 1,913.00 | 1,925.00 | 1,899.27 | 1,422,537 |
| Aug 29, 2023 | 1,912.00 | 1,930.00 | 1,902.00 | 1,907.00 | 1,881.51 | 1,891,949 |
| Aug 28, 2023 | 1,931.00 | 1,948.00 | 1,913.00 | 1,919.00 | 1,893.35 | 1,618,532 |
| Aug 27, 2023 | 1,914.00 | 1,939.00 | 1,914.00 | 1,939.00 | 1,913.08 | 1,037,016 |
| Aug 24, 2023 | 1,919.00 | 1,932.00 | 1,905.00 | 1,909.00 | 1,883.48 | 5,754,375 |
| Aug 23, 2023 | 28.79 Dividend | |||||
| Aug 23, 2023 | 1,925.00 | 1,952.00 | 1,912.00 | 1,919.00 | 1,893.35 | 2,277,857 |
| Aug 22, 2023 | 1,960.00 | 1,967.00 | 1,945.00 | 1,959.00 | 1,904.41 | 5,287,637 |
| Aug 21, 2023 | 1,927.00 | 1,948.00 | 1,927.00 | 1,948.00 | 1,893.72 | 2,842,584 |
| Aug 20, 2023 | 1,924.00 | 1,946.00 | 1,913.00 | 1,930.00 | 1,876.22 | 716,259 |
| Aug 17, 2023 | 1,907.00 | 1,938.00 | 1,888.00 | 1,930.00 | 1,876.22 | 4,498,571 |
| Aug 16, 2023 | 1,905.00 | 1,923.00 | 1,904.00 | 1,907.00 | 1,853.86 | 3,493,658 |
| Aug 15, 2023 | 1,878.00 | 1,915.00 | 1,865.00 | 1,900.00 | 1,847.06 | 3,669,740 |
| Aug 14, 2023 | 1,898.00 | 1,905.00 | 1,866.00 | 1,871.00 | 1,818.86 | 6,045,592 |
| Aug 13, 2023 | 1,883.00 | 1,883.00 | 1,862.00 | 1,875.00 | 1,822.75 | 1,398,797 |
| Aug 10, 2023 | 1,876.00 | 1,895.00 | 1,856.00 | 1,874.00 | 1,821.78 | 2,635,404 |
| Aug 9, 2023 | 1,869.00 | 1,897.00 | 1,852.00 | 1,884.00 | 1,831.50 | 5,893,709 |
| Aug 8, 2023 | 1,858.00 | 1,880.00 | 1,830.00 | 1,857.00 | 1,805.25 | 4,632,006 |
| Aug 7, 2023 | 1,887.00 | 1,896.00 | 1,872.00 | 1,879.00 | 1,826.64 | 3,077,919 |
| Aug 6, 2023 | 1,870.00 | 1,888.00 | 1,862.00 | 1,885.00 | 1,832.47 | 1,270,463 |
| Aug 3, 2023 | 1,899.00 | 1,910.00 | 1,867.00 | 1,867.00 | 1,814.97 | 8,922,399 |
| Aug 2, 2023 | 1,920.00 | 1,922.00 | 1,886.00 | 1,897.00 | 1,844.14 | 4,034,647 |
| Aug 1, 2023 | 1,949.00 | 1,960.00 | 1,932.00 | 1,938.00 | 1,884.00 | 4,210,292 |
| Jul 31, 2023 | 1,936.00 | 1,949.00 | 1,915.00 | 1,949.00 | 1,894.69 | 3,434,532 |
| Jul 30, 2023 | 1,948.00 | 1,968.00 | 1,902.00 | 1,925.00 | 1,871.36 | 2,537,654 |
| Jul 26, 2023 | 1,918.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,871.36 | 10,159,140 |
| Jul 25, 2023 | 1,953.00 | 1,959.00 | 1,848.00 | 1,867.00 | 1,814.97 | 7,955,212 |
| Jul 24, 2023 | 2,039.00 | 2,069.00 | 1,959.00 | 1,959.00 | 1,904.41 | 5,738,607 |
| Jul 23, 2023 | 1,979.00 | 2,100.00 | 1,979.00 | 2,050.00 | 1,992.88 | 3,215,431 |
| Jul 20, 2023 | 2,040.00 | 2,061.00 | 2,002.00 | 2,030.00 | 1,973.43 | 4,443,493 |
| Jul 19, 2023 | 1,965.00 | 2,040.00 | 1,959.00 | 2,040.00 | 1,983.15 | 4,558,960 |
| Jul 18, 2023 | 1,894.00 | 1,967.00 | 1,890.00 | 1,967.00 | 1,912.19 | 2,193,095 |
| Jul 17, 2023 | 1,901.00 | 1,917.00 | 1,873.00 | 1,902.00 | 1,849.00 | 1,712,629 |
| Jul 16, 2023 | 1,941.00 | 1,960.00 | 1,900.00 | 1,902.00 | 1,849.00 | 879,472 |
| Jul 13, 2023 | 1,924.00 | 1,968.00 | 1,911.00 | 1,941.00 | 1,886.91 | 4,855,329 |
| Jul 12, 2023 | 1,862.00 | 1,927.00 | 1,856.00 | 1,924.00 | 1,870.39 | 2,991,988 |
| Jul 11, 2023 | 1,813.00 | 1,863.00 | 1,812.00 | 1,853.00 | 1,801.36 | 3,722,150 |
| Jul 10, 2023 | 1,816.00 | 1,837.00 | 1,808.00 | 1,828.00 | 1,777.06 | 2,079,366 |
| Jul 9, 2023 | 1,867.00 | 1,876.00 | 1,822.00 | 1,823.00 | 1,772.20 | 1,124,157 |
| Jul 6, 2023 | 1,847.00 | 1,885.00 | 1,847.00 | 1,880.00 | 1,827.61 | 2,819,441 |
| Jul 5, 2023 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,784.84 | - |
| Jul 4, 2023 | 1,839.00 | 1,840.00 | 1,821.00 | 1,836.00 | 1,784.84 | 805,024 |
| Jul 3, 2023 | 1,835.00 | 1,844.00 | 1,806.00 | 1,832.00 | 1,780.95 | 3,850,864 |
| Jul 2, 2023 | 1,840.00 | 1,869.00 | 1,840.00 | 1,852.00 | 1,800.39 | 1,172,608 |
| Jun 29, 2023 | 1,853.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,788.73 | 5,731,472 |
| Jun 28, 2023 | 1,841.00 | 1,883.00 | 1,837.00 | 1,857.00 | 1,805.25 | 2,058,967 |
| Jun 27, 2023 | 1,864.00 | 1,869.00 | 1,840.00 | 1,849.00 | 1,797.48 | 3,091,725 |
| Jun 26, 2023 | 1,844.00 | 1,854.00 | 1,812.00 | 1,846.00 | 1,794.56 | 3,200,555 |
| Jun 25, 2023 | 1,875.00 | 1,881.00 | 1,837.00 | 1,837.00 | 1,785.81 | 1,272,543 |
| Jun 22, 2023 | 1,866.00 | 1,900.00 | 1,862.00 | 1,890.00 | 1,837.33 | 2,371,162 |
| Jun 21, 2023 | 1,899.00 | 1,934.00 | 1,882.00 | 1,882.00 | 1,829.56 | 1,391,628 |
| Jun 20, 2023 | 1,865.00 | 1,908.00 | 1,862.00 | 1,895.00 | 1,842.19 | 1,515,647 |
| Jun 19, 2023 | 1,837.00 | 1,879.00 | 1,837.00 | 1,865.00 | 1,813.03 | 1,844,796 |
| Jun 18, 2023 | 1,923.00 | 1,931.00 | 1,868.00 | 1,868.00 | 1,815.95 | 1,056,372 |
| Jun 15, 2023 | 1,885.00 | 1,922.00 | 1,877.00 | 1,903.00 | 1,849.97 | 3,961,830 |
| Jun 14, 2023 | 1,944.00 | 1,969.00 | 1,881.00 | 1,884.00 | 1,831.50 | 3,453,033 |
| Jun 13, 2023 | 1,964.00 | 1,986.00 | 1,944.00 | 1,944.00 | 1,889.83 | 2,789,494 |
| Jun 12, 2023 | 1,939.00 | 1,955.00 | 1,913.00 | 1,955.00 | 1,900.52 | 2,266,160 |
| Jun 11, 2023 | 1,944.00 | 1,965.00 | 1,939.00 | 1,939.00 | 1,884.97 | 868,946 |
| Jun 8, 2023 | 1,860.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,866.50 | 4,087,369 |
| Jun 7, 2023 | 1,825.00 | 1,884.00 | 1,822.00 | 1,871.00 | 1,818.86 | 3,772,726 |
| Jun 6, 2023 | 1,817.00 | 1,843.00 | 1,772.00 | 1,812.00 | 1,761.51 | 2,765,405 |
| Jun 5, 2023 | 1,824.00 | 1,855.00 | 1,816.00 | 1,826.00 | 1,775.12 | 2,764,618 |
| Jun 4, 2023 | 1,800.00 | 1,824.00 | 1,783.00 | 1,824.00 | 1,773.17 | 1,941,844 |
| Jun 1, 2023 | 1,798.00 | 1,832.00 | 1,770.00 | 1,770.00 | 1,720.68 | 6,093,091 |
| May 31, 2023 | 1,824.00 | 1,838.00 | 1,783.00 | 1,797.00 | 1,746.93 | 5,944,679 |
| May 30, 2023 | 1,878.00 | 1,881.00 | 1,824.00 | 1,824.00 | 1,773.17 | 3,015,344 |
| May 29, 2023 | 30.78 Dividend | |||||
| May 29, 2023 | 1,898.00 | 1,904.00 | 1,862.00 | 1,878.00 | 1,825.67 | 1,879,972 |
| May 28, 2023 | 1,908.00 | 1,935.00 | 1,886.00 | 1,935.00 | 1,851.16 | 1,382,668 |
| May 24, 2023 | 1,879.00 | 1,910.00 | 1,858.00 | 1,891.00 | 1,809.07 | 12,405,649 |
| May 23, 2023 | 1,917.00 | 1,927.00 | 1,862.00 | 1,873.00 | 1,791.85 | 3,852,524 |
| May 22, 2023 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,845.42 | - |
| May 21, 2023 | 1,946.00 | 1,954.00 | 1,915.00 | 1,929.00 | 1,845.42 | 768,568 |
| May 18, 2023 | 1,990.00 | 1,999.00 | 1,941.00 | 1,945.00 | 1,860.73 | 4,454,316 |
| May 17, 2023 | 1,958.00 | 1,982.00 | 1,925.00 | 1,980.00 | 1,894.21 | 4,927,808 |
| May 16, 2023 | 1,893.00 | 1,930.00 | 1,890.00 | 1,907.00 | 1,824.38 | 4,212,154 |
| May 15, 2023 | 1,909.00 | 1,918.00 | 1,874.00 | 1,902.00 | 1,819.59 | 2,905,989 |
| May 14, 2023 | 1,949.00 | 1,951.00 | 1,900.00 | 1,900.00 | 1,817.68 | 1,606,089 |
| May 11, 2023 | 1,895.00 | 1,939.00 | 1,882.00 | 1,930.00 | 1,846.38 | 4,962,486 |
| May 10, 2023 | 1,823.00 | 1,876.00 | 1,802.00 | 1,869.00 | 1,788.02 | 3,635,489 |
| May 9, 2023 | 1,804.00 | 1,819.00 | 1,796.00 | 1,804.00 | 1,725.84 | 1,791,535 |
| May 8, 2023 | 1,848.00 | 1,867.00 | 1,812.00 | 1,816.00 | 1,737.32 | 2,426,357 |
| May 7, 2023 | 1,838.00 | 1,850.00 | 1,828.00 | 1,848.00 | 1,767.93 | 1,505,878 |
| May 4, 2023 | 1,859.00 | 1,859.00 | 1,809.00 | 1,810.00 | 1,731.58 | 7,831,279 |
| May 3, 2023 | 1,807.00 | 1,858.00 | 1,807.00 | 1,846.00 | 1,766.02 | 2,894,229 |
| May 2, 2023 | 1,785.00 | 1,819.00 | 1,768.00 | 1,818.00 | 1,739.23 | 4,916,392 |
| May 1, 2023 | 1,790.00 | 1,804.00 | 1,782.00 | 1,782.00 | 1,704.79 | 1,702,972 |
| Apr 30, 2023 | 1,786.00 | 1,811.00 | 1,774.00 | 1,788.00 | 1,710.53 | 1,760,596 |
| Apr 27, 2023 | 1,754.00 | 1,804.00 | 1,740.00 | 1,785.00 | 1,707.66 | 9,039,970 |
Related Tickers
POLI.TA Bank Hapoalim B.M.
3,320.00
-1.54%
MZTF.TA Mizrahi Tefahot Bank Ltd.
13,340.00
-0.97%
LUMI.TA Bank Leumi le-Israel B.M.
2,869.00
-1.38%
FIBI.TA First International Bank of Israel Ltd
14,460.00
-0.21%
CBKD.IL Commercial International Bank (Egypt) S.A.E.
1.5160
-0.52%
BIRG.L Bank of Ireland Group plc
10.36
+0.78%
LOB Live Oak Bancshares, Inc.
34.06
-14.57%
CADE Cadence Bank
28.90
-1.60%
SICP Silvergate Capital Corporation
0.3600
-20.00%
ZION Zions Bancorporation, National Association
41.42
-1.78%