Advertisement
Advertisement
U.S. markets open in 1 hour 39 minutes
S&P Futures
4,363.75 -15.00 (-0.34%) Dow Futures
34,168.00 -105.00 (-0.31%) Nasdaq Futures
14,883.75 -51.50 (-0.34%) Russell 2000 Futures
1,793.00 -7.90 (-0.44%) Crude Oil
88.81 -0.87 (-0.97%) Gold
1,930.80 -5.80 (-0.30%)
Israel Shipyards Industries Ltd (ISHI.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
As of 10:58AM IDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 9,350.00 | 9,447.00 | 9,285.00 | 9,347.00 | 9,347.00 | 1,414 |
| Sep 21, 2023 | 9,127.00 | 9,500.00 | 9,130.00 | 9,350.00 | 9,350.00 | 9,605 |
| Sep 20, 2023 | 9,123.00 | 9,150.00 | 9,104.00 | 9,127.00 | 9,127.00 | 802 |
| Sep 19, 2023 | 9,150.00 | 9,150.00 | 9,006.00 | 9,123.00 | 9,123.00 | 1,772 |
| Sep 18, 2023 | 9,037.00 | 9,160.00 | 9,092.00 | 9,118.00 | 9,118.00 | 1,411 |
| Sep 14, 2023 | 8,940.00 | 9,141.00 | 8,940.00 | 9,037.00 | 9,037.00 | 2,420 |
| Sep 13, 2023 | 9,108.00 | 9,149.00 | 9,108.00 | 9,113.00 | 9,113.00 | 748 |
| Sep 12, 2023 | 9,114.00 | 9,150.00 | 8,986.00 | 9,108.00 | 9,108.00 | 795 |
| Sep 11, 2023 | 9,152.00 | 9,152.00 | 8,920.00 | 9,114.00 | 9,114.00 | 3,519 |
| Sep 10, 2023 | 9,179.00 | 9,179.00 | 9,179.00 | 9,179.00 | 9,179.00 | - |
| Sep 07, 2023 | 9,200.00 | 9,200.00 | 9,179.00 | 9,179.00 | 9,179.00 | 3,415 |
| Sep 06, 2023 | 9,230.00 | 9,230.00 | 9,198.00 | 9,217.00 | 9,217.00 | 1,529 |
| Sep 05, 2023 | 9,174.00 | 9,231.00 | 8,956.00 | 9,218.00 | 9,218.00 | 4,868 |
| Sep 04, 2023 | 8,972.00 | 9,447.00 | 8,925.00 | 9,174.00 | 9,174.00 | 8,707 |
| Sep 03, 2023 | 8,972.00 | 9,065.00 | 8,905.00 | 8,972.00 | 8,972.00 | 435 |
| Aug 31, 2023 | 9,080.00 | 9,080.00 | 8,677.00 | 8,972.00 | 8,972.00 | 2,280 |
| Aug 30, 2023 | 9,210.00 | 9,210.00 | 8,557.00 | 8,898.00 | 8,898.00 | 27,875 |
| Aug 29, 2023 | 9,180.00 | 9,193.00 | 8,860.00 | 9,047.00 | 9,047.00 | 17,315 |
| Aug 28, 2023 | 9,129.00 | 9,217.00 | 8,880.00 | 9,180.00 | 9,180.00 | 17,407 |
| Aug 27, 2023 | 9,300.00 | 9,178.00 | 8,825.00 | 9,129.00 | 9,129.00 | 15,413 |
| Aug 24, 2023 | 9,469.00 | 9,469.00 | 9,190.00 | 9,300.00 | 9,300.00 | 3,632 |
| Aug 23, 2023 | 9,593.00 | 9,593.00 | 8,954.00 | 9,259.00 | 9,259.00 | 12,883 |
| Aug 22, 2023 | 9,484.00 | 9,595.00 | 9,490.00 | 9,532.00 | 9,532.00 | 1,926 |
| Aug 21, 2023 | 9,541.00 | 9,599.00 | 9,402.00 | 9,484.00 | 9,484.00 | 1,351 |
| Aug 20, 2023 | 9,421.00 | 9,615.00 | 9,421.00 | 9,541.00 | 9,541.00 | 4,686 |
| Aug 17, 2023 | 9,441.00 | 9,441.00 | 9,308.00 | 9,421.00 | 9,421.00 | 1,876 |
| Aug 16, 2023 | 9,311.00 | 9,468.00 | 9,150.00 | 9,439.00 | 9,439.00 | 4,037 |
| Aug 15, 2023 | 9,309.00 | 9,327.00 | 9,195.00 | 9,311.00 | 9,311.00 | 2,009 |
| Aug 14, 2023 | 9,300.00 | 9,364.00 | 8,903.00 | 9,309.00 | 9,309.00 | 5,417 |
| Aug 13, 2023 | 9,375.00 | 9,436.00 | 9,209.00 | 9,300.00 | 9,300.00 | 371 |
| Aug 10, 2023 | 9,699.00 | 9,699.00 | 9,201.00 | 9,375.00 | 9,375.00 | 12,441 |
| Aug 09, 2023 | 9,675.00 | 9,678.00 | 9,434.00 | 9,613.00 | 9,613.00 | 15,127 |
| Aug 08, 2023 | 9,659.00 | 9,677.00 | 9,491.00 | 9,675.00 | 9,675.00 | 8,115 |
| Aug 07, 2023 | 9,500.00 | 9,700.00 | 9,500.00 | 9,659.00 | 9,659.00 | 4,316 |
| Aug 06, 2023 | 9,330.00 | 9,775.00 | 9,330.00 | 9,500.00 | 9,500.00 | 8,400 |
| Aug 03, 2023 | 9,650.00 | 9,650.00 | 9,229.00 | 9,330.00 | 9,330.00 | 22,158 |
| Aug 02, 2023 | 9,516.00 | 9,719.00 | 9,305.00 | 9,465.00 | 9,465.00 | 971 |
| Aug 01, 2023 | 9,528.00 | 9,619.00 | 9,329.00 | 9,516.00 | 9,516.00 | 3,689 |
| Jul 31, 2023 | 9,669.00 | 9,669.00 | 9,506.00 | 9,528.00 | 9,528.00 | 3,507 |
| Jul 30, 2023 | 9,676.00 | 9,703.00 | 9,511.00 | 9,640.00 | 9,640.00 | 3,650 |
| Jul 26, 2023 | 9,431.00 | 9,665.00 | 9,428.00 | 9,580.00 | 9,580.00 | 3,342 |
| Jul 25, 2023 | 9,828.00 | 9,828.00 | 9,130.00 | 9,431.00 | 9,431.00 | 10,148 |
| Jul 24, 2023 | 9,612.00 | 9,936.00 | 9,510.00 | 9,828.00 | 9,828.00 | 7,262 |
| Jul 23, 2023 | 9,452.00 | 9,650.00 | 9,424.00 | 9,612.00 | 9,612.00 | 2,031 |
| Jul 20, 2023 | 9,432.00 | 9,480.00 | 9,321.00 | 9,452.00 | 9,452.00 | 2,500 |
| Jul 19, 2023 | 9,050.00 | 9,500.00 | 8,905.00 | 9,432.00 | 9,432.00 | 9,069 |
| Jul 18, 2023 | 8,899.00 | 9,050.00 | 8,839.00 | 9,050.00 | 9,050.00 | 9,706 |
| Jul 17, 2023 | 8,708.00 | 8,897.00 | 8,560.00 | 8,769.00 | 8,769.00 | 2,257 |
| Jul 16, 2023 | 8,750.00 | 8,948.00 | 8,507.00 | 8,708.00 | 8,708.00 | 4,516 |
| Jul 13, 2023 | 8,888.00 | 8,948.00 | 8,602.00 | 8,750.00 | 8,750.00 | 18,808 |
| Jul 12, 2023 | 8,863.00 | 8,951.00 | 8,641.00 | 8,888.00 | 8,888.00 | 22,686 |
| Jul 11, 2023 | 8,951.00 | 8,951.00 | 8,600.00 | 8,863.00 | 8,863.00 | 8,520 |
| Jul 10, 2023 | 8,950.00 | 8,951.00 | 8,837.00 | 8,910.00 | 8,910.00 | 206 |
| Jul 09, 2023 | 8,728.00 | 9,095.00 | 8,728.00 | 8,950.00 | 8,950.00 | 2,051 |
| Jul 06, 2023 | 8,969.00 | 8,969.00 | 8,880.00 | 8,906.00 | 8,906.00 | 2,562 |
| Jul 05, 2023 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | - |
| Jul 04, 2023 | 8,959.00 | 9,095.00 | 8,766.00 | 9,010.00 | 9,010.00 | 3,706 |
| Jul 03, 2023 | 8,950.00 | 9,080.00 | 8,904.00 | 8,959.00 | 8,959.00 | 4,048 |
| Jul 02, 2023 | 8,832.00 | 9,100.00 | 8,727.00 | 8,906.00 | 8,906.00 | 8,272 |
| Jun 29, 2023 | 8,830.00 | 8,997.00 | 8,801.00 | 8,907.00 | 8,907.00 | 9,433 |
| Jun 28, 2023 | 9,109.00 | 9,109.00 | 8,800.00 | 9,006.00 | 9,006.00 | 10,245 |
| Jun 27, 2023 | 9,200.00 | 9,200.00 | 8,950.00 | 9,109.00 | 9,109.00 | 6,638 |
| Jun 26, 2023 | 9,213.00 | 9,299.00 | 8,640.00 | 9,200.00 | 9,200.00 | 35,053 |
| Jun 25, 2023 | 9,170.00 | 9,365.00 | 9,091.00 | 9,213.00 | 9,213.00 | 1,723 |
| Jun 22, 2023 | 8,999.00 | 9,500.00 | 8,900.00 | 9,160.00 | 9,160.00 | 60,080 |
| Jun 21, 2023 | 9,014.00 | 9,011.00 | 8,603.00 | 8,999.00 | 8,999.00 | 8,191 |
| Jun 20, 2023 | 8,940.00 | 9,140.00 | 8,888.00 | 9,014.00 | 9,014.00 | 4,680 |
| Jun 19, 2023 | 8,918.00 | 8,999.00 | 8,867.00 | 8,940.00 | 8,940.00 | 3,757 |
| Jun 18, 2023 | 8,737.00 | 9,000.00 | 8,736.00 | 8,918.00 | 8,918.00 | 6,186 |
| Jun 15, 2023 | 8,197.00 | 8,799.00 | 8,018.00 | 8,737.00 | 8,737.00 | 15,797 |
| Jun 14, 2023 | 7,885.00 | 8,220.00 | 7,885.00 | 8,196.00 | 8,196.00 | 61,964 |
| Jun 13, 2023 | 7,785.00 | 7,888.00 | 7,603.00 | 7,885.00 | 7,885.00 | 6,753 |
| Jun 12, 2023 | 7,669.00 | 7,823.00 | 7,650.00 | 7,785.00 | 7,785.00 | 3,064 |
| Jun 11, 2023 | 7,594.00 | 7,750.00 | 7,594.00 | 7,669.00 | 7,669.00 | 3,634 |
| Jun 08, 2023 | 7,521.00 | 7,621.00 | 7,516.00 | 7,594.00 | 7,594.00 | 2,336 |
| Jun 07, 2023 | 7,359.00 | 7,670.00 | 7,359.00 | 7,521.00 | 7,521.00 | 4,592 |
| Jun 06, 2023 | 7,361.00 | 7,434.00 | 7,248.00 | 7,359.00 | 7,359.00 | 1,193 |
| Jun 05, 2023 | 7,380.00 | 7,434.00 | 7,222.00 | 7,361.00 | 7,361.00 | 1,489 |
| Jun 04, 2023 | 7,167.00 | 7,434.00 | 7,167.00 | 7,380.00 | 7,380.00 | 1,955 |
| Jun 01, 2023 | 7,230.00 | 7,230.00 | 7,125.00 | 7,167.00 | 7,167.00 | 4,795 |
| May 31, 2023 | 7,221.00 | 7,230.00 | 7,144.00 | 7,230.00 | 7,230.00 | 3,331 |
| May 30, 2023 | 7,145.00 | 7,239.00 | 7,098.00 | 7,221.00 | 7,221.00 | 4,863 |
| May 29, 2023 | 7,203.00 | 7,152.00 | 7,076.00 | 7,145.00 | 7,145.00 | 1,942 |
| May 28, 2023 | 7,251.00 | 7,280.00 | 7,150.00 | 7,203.00 | 7,203.00 | 2,537 |
| May 24, 2023 | 7,401.00 | 7,401.00 | 7,100.00 | 7,251.00 | 7,251.00 | 17,733 |
| May 23, 2023 | 7,762.00 | 7,788.00 | 7,300.00 | 7,401.00 | 7,401.00 | 54,990 |
| May 22, 2023 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | - |
| May 21, 2023 | 7,477.00 | 7,750.00 | 7,476.00 | 7,680.00 | 7,680.00 | 3,381 |
| May 18, 2023 | 7,542.00 | 7,644.00 | 7,479.00 | 7,578.00 | 7,578.00 | 9,599 |
| May 17, 2023 | 7,522.00 | 7,560.00 | 7,270.00 | 7,542.00 | 7,542.00 | 13,038 |
| May 16, 2023 | 7,564.00 | 7,543.00 | 7,351.00 | 7,522.00 | 7,522.00 | 4,390 |
| May 15, 2023 | 7,649.00 | 7,665.00 | 7,502.00 | 7,564.00 | 7,564.00 | 6,995 |
| May 14, 2023 | 7,200.00 | 7,775.00 | 7,199.00 | 7,649.00 | 7,649.00 | 12,649 |
| May 11, 2023 | 7,190.00 | 7,349.00 | 7,000.00 | 7,200.00 | 7,200.00 | 234,822 |
| May 10, 2023 | 7,088.00 | 7,250.00 | 7,001.00 | 7,190.00 | 7,190.00 | 13,277 |
| May 09, 2023 | 7,285.00 | 7,375.00 | 7,055.00 | 7,088.00 | 7,088.00 | 4,835 |
| May 08, 2023 | 7,400.00 | 7,420.00 | 7,152.00 | 7,285.00 | 7,285.00 | 7,712 |
| May 07, 2023 | 7,212.00 | 7,250.00 | 7,171.00 | 7,250.00 | 7,250.00 | 3,270 |
| May 04, 2023 | 7,220.00 | 7,365.00 | 7,150.00 | 7,212.00 | 7,212.00 | 4,126 |
| May 03, 2023 | 7,111.00 | 7,300.00 | 6,980.00 | 7,201.00 | 7,201.00 | 6,873 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
