ILCO.TA - Israel Corporation Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201765,000.0066,100.0065,000.0065,090.0065,090.006,642
Oct 19, 2017665.00665.00648.20649.10649.1012,309
Oct 18, 2017684.00688.20675.70677.20677.205,288
Oct 17, 20170.000.000.000.000.00-
Oct 16, 2017699.50699.90693.10696.20696.206,637
Oct 15, 2017678.70678.70678.70678.70678.70-
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
Aug 21, 2017709.30720.70706.30712.50712.5010,271
Aug 20, 2017723.00726.00711.00715.50715.504,798
Aug 17, 2017744.30745.90727.30730.50730.5010,243
Aug 16, 2017750.60753.70743.50749.20749.205,441
Aug 15, 2017775.00779.50752.50752.50752.506,307
Aug 14, 2017753.90769.60753.90769.60769.606,030
Aug 13, 2017775.30775.30746.00753.90753.905,659
Aug 10, 2017770.80782.30751.00763.80763.8024,317
Aug 09, 2017793.00799.80788.30794.70794.706,452
Aug 08, 2017808.00808.00786.00794.80794.8012,450
Aug 07, 2017785.60808.00760.10808.00808.0011,627
Aug 06, 2017780.00789.00778.30785.00785.0010,230
Aug 03, 2017782.10790.00760.40776.20776.2017,094
Aug 02, 2017788.30792.60786.20786.80786.806,677
Jul 31, 2017792.00792.50781.40788.30788.307,587
Jul 30, 2017790.00797.60785.10788.30788.304,920
Jul 27, 2017778.50788.00775.00788.00788.0013,167
Jul 26, 2017780.00785.00777.70780.00780.005,129
Jul 25, 2017774.00779.20769.60779.20779.208,498
Jul 24, 2017772.00774.00760.00774.00774.007,547
Jul 23, 2017773.00778.80770.50774.10774.103,175
Jul 20, 2017779.00783.40771.10773.30773.3013,610
Jul 19, 2017777.00778.80771.10776.00776.008,844
Jul 18, 2017773.40779.80769.90777.90777.907,839
Jul 17, 2017765.70775.60765.30773.40773.407,686
Jul 16, 2017770.00779.80770.00770.70770.708,582
Jul 13, 2017771.10787.10760.00770.00770.0025,707
Jul 12, 2017772.50778.50765.20776.20776.2014,147
Jul 11, 2017762.00772.00762.00770.80770.8012,532
Jul 10, 2017742.70753.00741.60751.70751.705,921
Jul 09, 2017740.50747.00739.10746.60746.603,049
Jul 06, 2017737.60746.00730.10740.50740.509,010
Jul 05, 2017738.90747.00732.70737.10737.108,116
Jul 04, 2017731.00738.70730.30735.20735.206,255
Jul 03, 2017723.20732.50719.00724.80724.806,278
Jul 02, 2017735.40735.40721.30732.50732.507,645
Jun 29, 2017740.00747.60730.00742.00742.0029,409
Jun 28, 2017733.00748.20730.00743.30743.3025,857
Jun 27, 2017730.00733.00721.30733.00733.008,043
Jun 26, 2017724.30731.90722.10730.00730.007,807
Jun 25, 2017730.00738.30723.00724.30724.306,537
Jun 22, 2017737.90749.90723.50727.00727.0013,926
Jun 21, 2017722.90735.60717.40734.70734.707,096
Jun 20, 2017727.90733.50723.40727.00727.007,387
Jun 19, 2017731.00744.80721.60730.50730.5018,243
Jun 18, 2017710.00731.00710.00731.00731.005,379
Jun 15, 2017705.10707.10698.90707.10707.1036,655
Jun 14, 2017715.00731.60705.50713.00713.0016,473
Jun 13, 2017711.00720.00705.60720.00720.004,709
Jun 12, 2017701.20716.00700.00711.10711.1044,516
Jun 11, 2017701.50710.40700.00701.20701.2010,672
Jun 08, 2017692.10693.80682.80693.60693.6012,033
Jun 07, 2017695.00695.00685.00688.70688.709,492
Jun 06, 2017668.50698.40665.20695.50695.5016,840
Jun 05, 2017660.00670.60660.00669.00669.0011,330
Jun 04, 2017662.60667.00662.60664.20664.204,450
Jun 01, 2017660.70675.00658.00660.50660.5015,780
May 29, 2017659.40664.00657.00660.70660.709,058
May 28, 2017659.80660.80656.70659.40659.408,221
May 25, 2017667.50667.50650.00659.80659.8016,461
May 24, 2017661.00669.00660.60667.50667.506,781
May 23, 2017661.50665.50657.00664.90664.906,793
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...