U.S. markets close in 4 hours 59 minutes

VanEck Vectors Israel ETF (ISRA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.130.00 (0.00%)
As of 9:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202146.7647.1346.7647.1347.13300
Jul 22, 202146.7546.9446.7046.9446.941,900
Jul 21, 202146.3246.9246.3246.9246.921,300
Jul 20, 202145.9146.2145.8546.2146.211,500
Jul 19, 202144.8745.3144.6445.2545.252,300
Jul 16, 202145.8145.9145.5645.5645.561,600
Jul 15, 202146.0046.0045.7445.7745.77800
Jul 14, 202146.7046.7046.3246.3246.32600
Jul 13, 202147.1447.2346.8746.8746.871,400
Jul 12, 202147.4547.5247.2047.2247.222,700
Jul 09, 202146.9147.2546.9147.2547.25500
Jul 08, 202146.4246.6646.4246.5846.581,500
Jul 07, 202147.2447.2447.1247.1247.121,400
Jul 06, 202147.3747.5747.3747.3947.392,600
Jul 02, 202147.3647.3647.3647.3647.36100
Jul 01, 202147.7447.7447.2447.4547.452,700
Jun 30, 202148.2448.2447.6247.8647.86900
Jun 29, 202148.4248.4248.2448.3148.311,200
Jun 28, 202148.2348.3548.2348.3548.351,500
Jun 25, 202148.1248.4148.1248.2248.22800
Jun 24, 202148.0848.3348.0848.1548.151,500
Jun 23, 202147.6747.9647.6747.8047.801,500
Jun 22, 202147.6347.6347.6347.6347.63200
Jun 21, 202147.4347.4347.1847.2747.271,400
Jun 18, 202147.3647.5947.2947.2947.29700
Jun 17, 202147.2647.7647.2047.7347.731,600
Jun 16, 202147.4047.7846.8547.3547.351,300
Jun 15, 202147.5547.8647.3447.3447.342,400
Jun 14, 202147.8048.1447.7447.8747.87800
Jun 11, 202147.4247.6147.4247.6147.61600
Jun 10, 202147.0147.4647.0147.4647.46300
Jun 09, 202147.2147.2147.0047.0847.0829,300
Jun 08, 202147.0047.2046.9547.2047.201,400
Jun 07, 202146.7646.9746.7646.9746.97500
Jun 04, 202146.5346.5746.5346.5746.57400
Jun 03, 202146.3946.3946.1746.1746.171,300
Jun 02, 202146.7446.8446.6546.6546.651,500
Jun 01, 202146.9146.9146.1246.4946.491,700
May 28, 202147.0447.0846.7646.7646.761,800
May 27, 202146.3546.8546.3546.7146.71600
May 26, 202146.4446.5146.4446.5146.51500
May 25, 202146.2946.2946.1646.1646.163,000
May 24, 202146.2546.4146.0546.2446.24900
May 21, 202145.7446.0045.7445.8245.8215,800
May 20, 202144.9945.7644.9945.7645.762,200
May 19, 202143.9044.7343.9044.6644.662,400
May 18, 202144.1844.8244.1844.5544.554,800
May 17, 202144.2444.2543.7344.0244.022,900
May 14, 202144.1444.4744.1444.3044.301,700
May 13, 202143.6543.7943.3243.3443.345,400
May 12, 202144.1144.1143.3343.3743.3738,000
May 11, 202143.6944.6743.3344.4244.422,700
May 10, 202145.8045.8044.8244.8344.832,600
May 07, 202145.5345.8945.5345.7845.78500
May 06, 202145.3045.4745.2545.4145.412,200
May 05, 202146.0246.0245.6245.7345.73600
May 04, 202145.7245.7645.7245.7645.76300
May 03, 202147.1247.1247.1247.1247.12400
Apr 30, 202147.3847.3846.9846.9846.98800
Apr 29, 202147.3447.4447.3347.4247.421,100
Apr 28, 202147.3847.5646.9247.4947.492,100
Apr 27, 202147.8047.8747.7047.7047.701,300
Apr 26, 202147.1447.7947.1447.7947.791,700
Apr 23, 202146.8647.2246.8647.0547.051,500
Apr 22, 202146.5046.9646.3646.5646.563,300
Apr 21, 202145.8246.3845.8246.3846.382,700
Apr 20, 202146.0246.0245.7145.9545.955,400
Apr 19, 202146.7046.7845.9546.0346.033,900
Apr 16, 202146.7946.7946.5846.5846.58600
Apr 15, 202146.5646.7146.5646.6646.662,200
Apr 14, 202146.3346.8045.9946.1346.132,300
Apr 13, 202146.0746.3846.0746.3846.38700
Apr 12, 202145.5045.5045.2145.4245.422,700
Apr 09, 202145.4545.4945.3545.4345.437,200
Apr 08, 202145.4545.8345.4545.7945.792,900
Apr 07, 202145.6145.6145.1245.2545.2510,000
Apr 06, 202145.3945.6445.3945.4945.49900
Apr 05, 202145.8145.8145.0345.0345.031,500
Apr 01, 202144.8844.9544.8144.9044.901,100
Mar 31, 202144.4844.4844.2544.2544.25300
Mar 30, 202143.7043.7143.3543.7143.713,600
Mar 29, 202144.1044.1043.8143.8143.81500
Mar 26, 202143.9144.1943.7244.1944.192,100
Mar 25, 202143.6543.9143.0943.8243.822,500
Mar 24, 202144.7644.7643.9743.9743.97800
Mar 23, 202145.7545.7544.9444.9444.94900
Mar 22, 202145.4145.8645.4145.6945.692,100
Mar 19, 202144.8745.0244.8744.9844.98400
Mar 18, 202145.1445.1444.7244.7244.72400
Mar 17, 202145.1546.3145.1545.8845.88800
Mar 16, 202146.1146.1645.7845.7845.781,700
Mar 15, 202145.5745.9345.5645.9345.93900
Mar 12, 202145.3945.5744.8545.5645.565,600
Mar 11, 202145.1845.9245.1845.6345.632,000
Mar 10, 202145.1945.1944.4044.4044.401,700
Mar 09, 202143.6344.6843.6344.5144.513,300
Mar 08, 202143.0043.0042.5542.5542.55400
Mar 05, 202142.7643.4841.9443.4843.481,600
Mar 04, 202144.6244.6242.7843.3043.3011,200
Mar 03, 202145.4345.4344.5244.5944.592,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...