ILCO.TA - Israel Corporation Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018670.00720.00663.00720.00720.00132,723
Jan 15, 2018710.20712.80687.50690.00690.0021,414
Jan 14, 2018680.00717.40679.50715.50715.5027,776
Jan 11, 2018------
Jan 10, 2018592.00619.90592.00616.80616.8052,630
Jan 09, 2018586.50597.60586.10595.20595.2014,444
Jan 08, 2018584.60587.20577.10586.50586.5013,961
Jan 07, 2018594.00596.00580.00584.60584.6014,931
Jan 04, 2018587.50589.60584.70585.80585.8026,778
Jan 03, 2018590.30591.50581.00586.50586.5016,153
Jan 02, 2018587.80594.00583.80591.00591.0027,264
Jan 01, 2018583.00588.00580.60587.60587.609,606
Dec 31, 2017588.90590.20579.40583.00583.006,100
Dec 28, 2017599.70599.70588.90588.90588.9019,753
Dec 27, 2017591.30604.00591.10604.00604.009,970
Dec 26, 2017589.50595.00588.00595.00595.006,550
Dec 25, 2017594.00596.50587.90590.10590.104,658
Dec 24, 2017587.60594.00585.00594.00594.007,371
Dec 21, 2017586.40588.10580.00588.00588.0010,244
Dec 20, 2017577.70589.50576.30589.40589.4010,500
Dec 19, 2017590.50591.90573.40581.40581.4013,639
Dec 18, 2017595.00599.90591.30596.10596.108,777
Dec 17, 2017596.20607.70592.70597.70597.705,153
Dec 14, 2017617.20619.90599.00604.20604.2020,836
Dec 13, 2017606.50615.00602.80615.00615.008,020
Dec 12, 2017609.80609.80598.30603.40603.4012,422
Dec 11, 2017599.80607.50599.50605.50605.508,566
Dec 10, 2017598.20611.10594.50602.80602.8012,398
Dec 07, 2017610.00613.60600.00606.00606.0016,525
Dec 06, 2017602.10609.00598.30606.70606.709,222
Dec 05, 2017600.50610.60599.80610.60610.607,866
Dec 04, 2017613.80613.80602.50608.50608.505,175
Dec 03, 2017605.10612.30605.10611.30611.304,918
Nov 30, 2017590.90602.70588.50602.70602.7037,886
Nov 29, 2017585.00588.40581.60588.00588.008,443
Nov 28, 2017584.50586.70577.10584.70584.706,882
Nov 27, 2017585.00585.00578.00584.00584.006,834
Nov 26, 2017573.30589.70573.30581.60581.608,829
Nov 23, 2017561.00571.30560.00571.30571.3020,558
Nov 22, 2017571.50574.70563.20566.40566.4012,594
Nov 21, 2017584.00594.00571.50574.70574.709,515
Nov 20, 2017581.00589.00580.10580.20580.209,136
Nov 19, 2017598.20598.20582.80587.90587.906,527
Nov 16, 2017593.80599.50586.60598.20598.2010,441
Nov 15, 2017604.20605.00591.40593.80593.807,943
Nov 14, 2017622.10623.00603.90605.00605.006,802
Nov 13, 2017625.00628.00615.00626.50626.506,754
Nov 12, 2017629.10635.00624.00625.00625.004,595
Nov 09, 2017654.60657.40626.80629.10629.1025,253
Nov 08, 2017660.00668.70649.90663.20663.206,647
Nov 07, 2017667.00667.20647.20658.50658.504,548
Nov 06, 2017651.00667.30651.00667.00667.004,353
Nov 05, 2017663.50663.70657.40658.20658.201,248
Nov 02, 2017653.20672.20652.60663.00663.0010,603
Nov 01, 2017658.00659.60653.00653.20653.203,577
Oct 31, 2017657.70660.00649.50656.90656.905,489
Oct 30, 2017666.00667.90651.20657.90657.905,124
Oct 29, 2017677.80677.80668.10671.10671.102,498
Oct 26, 2017654.00670.00637.90670.00670.0018,075
Oct 25, 2017647.60658.80640.80651.00651.006,909
Oct 24, 2017654.00659.00648.90650.60650.605,012
Oct 23, 2017652.00659.70650.90655.90655.905,190
Oct 22, 2017650.00661.00650.00652.00652.006,642
Oct 19, 2017665.00665.00648.20649.10649.1012,309
Oct 18, 2017684.00688.20675.70677.20677.205,288
Oct 17, 2017696.20696.20696.20696.20696.20-
Oct 16, 2017699.50699.90693.10696.20696.206,637
Oct 15, 2017678.70697.90678.70696.30696.304,204
Oct 10, 2017686.00686.00674.70678.70678.704,079
Oct 09, 2017675.70687.10671.00686.00686.004,788
Oct 08, 2017677.10677.10671.00675.70675.704,120
Oct 03, 2017685.10689.60675.50677.10677.1010,077
Oct 02, 2017690.50695.00685.00688.10688.107,627
Oct 01, 2017701.00701.20691.10692.50692.504,544
Sep 28, 2017700.90706.30691.30704.50704.5022,229
Sep 27, 2017701.00707.30697.90700.90700.903,741
Sep 26, 2017705.10713.90705.10709.20709.203,890
Sep 25, 2017709.10717.00701.30714.00714.005,800
Sep 24, 2017710.40712.00700.50709.10709.102,699
Sep 19, 2017692.90710.40692.20710.40710.409,841
Sep 18, 2017677.00699.50675.00699.50699.506,977
Sep 17, 2017664.80674.80664.80672.70672.703,431
Sep 14, 2017657.10664.00654.80663.50663.5013,137
Sep 13, 2017657.90662.50650.50661.30661.306,427
Sep 12, 2017667.00670.70657.10663.50663.5010,517
Sep 11, 2017643.00668.00643.00667.00667.0010,316
Sep 10, 2017660.10660.90633.00643.00643.0020,685
Sep 07, 2017708.00710.40672.90687.70687.7018,763
Sep 06, 2017694.30708.00689.70707.00707.009,871
Sep 05, 2017673.50694.30673.50694.30694.3013,036
Sep 04, 2017679.00682.40668.30673.50673.5010,039
Sep 03, 2017679.00679.80670.20672.90672.905,649
Aug 31, 2017695.00696.00679.90684.40684.4013,429
Aug 30, 2017685.50693.20680.70690.70690.7013,280
Aug 29, 2017675.00682.00666.70682.00682.007,703
Aug 28, 2017677.70682.90673.00681.50681.506,707
Aug 27, 2017683.70684.80676.10684.00684.006,284
Aug 24, 2017680.20684.10675.80680.20680.2032,556
Aug 23, 2017706.40714.50691.00691.00691.009,013
Aug 22, 2017714.60718.60709.00711.60711.609,605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...