Israel Corporation Ltd (ILCO.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 84,650.00 | 87,880.00 | 84,650.00 | 84,980.00 | 84,980.00 | 4,992 |
| Jun 24, 2024 | 84,140.00 | 85,860.00 | 83,820.00 | 84,400.00 | 84,400.00 | 4,611 |
| Jun 23, 2024 | 85,900.00 | 85,900.00 | 83,690.00 | 84,140.00 | 84,140.00 | 4,822 |
| Jun 20, 2024 | 85,740.00 | 86,470.00 | 83,640.00 | 84,990.00 | 84,990.00 | 11,006 |
| Jun 19, 2024 | 83,400.00 | 86,590.00 | 83,400.00 | 85,430.00 | 85,430.00 | 4,242 |
| Jun 18, 2024 | 83,660.00 | 84,180.00 | 81,840.00 | 83,970.00 | 83,970.00 | 10,620 |
| Jun 17, 2024 | 85,160.00 | 85,230.00 | 83,230.00 | 83,680.00 | 83,680.00 | 6,968 |
| Jun 16, 2024 | 86,600.00 | 86,600.00 | 85,020.00 | 85,160.00 | 85,160.00 | 2,292 |
| Jun 13, 2024 | 86,570.00 | 86,570.00 | 85,020.00 | 86,160.00 | 86,160.00 | 6,291 |
| Jun 10, 2024 | 87,990.00 | 89,130.00 | 86,250.00 | 86,650.00 | 86,650.00 | 8,405 |
| Jun 09, 2024 | 87,100.00 | 88,000.00 | 86,740.00 | 87,990.00 | 87,990.00 | 5,259 |
| Jun 06, 2024 | 87,000.00 | 88,000.00 | 85,240.00 | 87,100.00 | 87,100.00 | 20,708 |
| Jun 05, 2024 | 89,900.00 | 90,500.00 | 86,950.00 | 87,220.00 | 87,220.00 | 10,206 |
| Jun 04, 2024 | 87,940.00 | 88,800.00 | 87,030.00 | 88,800.00 | 88,800.00 | 5,666 |
| Jun 03, 2024 | 88,000.00 | 89,780.00 | 86,900.00 | 88,210.00 | 88,210.00 | 11,742 |
| Jun 02, 2024 | 88,980.00 | 90,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 4,295 |
| May 30, 2024 | 87,390.00 | 87,900.00 | 86,090.00 | 86,920.00 | 86,920.00 | 10,646 |
| May 29, 2024 | 88,500.00 | 89,140.00 | 87,540.00 | 88,460.00 | 88,460.00 | 2,430 |
| May 28, 2024 | 89,470.00 | 89,470.00 | 87,110.00 | 88,500.00 | 88,500.00 | 7,424 |
| May 27, 2024 | 89,680.00 | 90,100.00 | 89,170.00 | 89,650.00 | 89,650.00 | 2,671 |
| May 26, 2024 | 90,000.00 | 90,000.00 | 89,410.00 | 89,680.00 | 89,680.00 | 2,195 |
| May 23, 2024 | 86,790.00 | 89,900.00 | 86,500.00 | 89,800.00 | 89,800.00 | 38,902 |
| May 22, 2024 | 89,490.00 | 89,490.00 | 85,470.00 | 85,930.00 | 85,930.00 | 14,045 |
| May 21, 2024 | 89,250.00 | 89,500.00 | 88,160.00 | 89,410.00 | 89,410.00 | 5,637 |
| May 20, 2024 | 88,640.00 | 88,660.00 | 86,580.00 | 88,660.00 | 88,660.00 | 5,075 |
| May 19, 2024 | 89,420.00 | 89,690.00 | 87,350.00 | 87,540.00 | 87,540.00 | 3,863 |
| May 16, 2024 | 90,370.00 | 90,790.00 | 88,820.00 | 89,420.00 | 89,420.00 | 8,328 |
| May 15, 2024 | 91,210.00 | 91,530.00 | 89,510.00 | 90,910.00 | 90,910.00 | 5,869 |
| May 12, 2024 | 94,000.00 | 94,000.00 | 91,060.00 | 91,210.00 | 91,210.00 | 3,351 |
| May 09, 2024 | 93,450.00 | 94,350.00 | 92,510.00 | 93,450.00 | 93,450.00 | 12,061 |
| May 08, 2024 | 92,800.00 | 93,360.00 | 91,290.00 | 92,800.00 | 92,800.00 | 6,822 |
| May 07, 2024 | 89,500.00 | 93,440.00 | 88,810.00 | 93,440.00 | 93,440.00 | 10,057 |
| May 06, 2024 | 87,010.00 | 88,740.00 | 87,010.00 | 88,200.00 | 88,200.00 | 10,352 |
| May 05, 2024 | 89,800.00 | 89,800.00 | 87,640.00 | 87,720.00 | 87,720.00 | 4,796 |
| May 02, 2024 | 88,030.00 | 89,430.00 | 86,640.00 | 87,640.00 | 87,640.00 | 8,267 |
| May 01, 2024 | 89,560.00 | 91,660.00 | 86,750.00 | 87,500.00 | 87,500.00 | 5,325 |
| Apr 30, 2024 | 91,920.00 | 92,200.00 | 89,560.00 | 89,560.00 | 89,560.00 | 22,767 |
| Apr 25, 2024 | 91,880.00 | 91,910.00 | 89,730.00 | 90,110.00 | 90,110.00 | 11,330 |
| Apr 24, 2024 | 91,900.00 | 92,890.00 | 90,500.00 | 91,230.00 | 91,230.00 | 6,671 |
| Apr 21, 2024 | 90,000.00 | 91,540.00 | 88,640.00 | 91,000.00 | 91,000.00 | 5,546 |
| Apr 18, 2024 | 88,750.00 | 88,800.00 | 87,000.00 | 88,800.00 | 88,800.00 | 6,199 |
| Apr 17, 2024 | 91,160.00 | 91,200.00 | 88,000.00 | 88,000.00 | 88,000.00 | 7,338 |
| Apr 16, 2024 | 88,150.00 | 91,490.00 | 87,580.00 | 91,160.00 | 91,160.00 | 5,981 |
| Apr 15, 2024 | 92,590.00 | 94,490.00 | 89,390.00 | 89,650.00 | 89,650.00 | 8,312 |
| Apr 14, 2024 | 92,600.00 | 93,300.00 | 89,300.00 | 91,020.00 | 91,020.00 | 7,988 |
| Apr 11, 2024 | 95,000.00 | 95,540.00 | 91,280.00 | 92,600.00 | 92,600.00 | 13,030 |
| Apr 10, 2024 | 98,640.00 | 98,800.00 | 95,080.00 | 95,630.00 | 95,630.00 | 7,408 |
| Apr 09, 2024 | 97,260.00 | 99,900.00 | 97,110.00 | 98,640.00 | 98,640.00 | 13,447 |
| Apr 09, 2024 | 1831.7845 Dividend | |||||
| Apr 08, 2024 | 101,000.00 | 101,900.00 | 98,410.00 | 99,490.00 | 97,658.21 | 8,453 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 98,250.00 | 98,550.00 | 96,030.00 | 97,850.00 | 96,048.41 | 11,077 |
| Apr 03, 2024 | 100,010.00 | 100,900.00 | 98,380.00 | 99,200.00 | 97,373.55 | 9,340 |
| Apr 02, 2024 | 100,580.00 | 100,800.00 | 99,040.00 | 100,010.00 | 98,168.64 | 11,405 |
| Apr 01, 2024 | 99,010.00 | 101,250.00 | 98,530.00 | 100,580.00 | 98,728.15 | 6,378 |
| Mar 31, 2024 | 101,200.00 | 101,990.00 | 99,750.00 | 100,120.00 | 98,276.62 | 4,268 |
| Mar 28, 2024 | 100,000.00 | 102,380.00 | 99,130.00 | 100,000.00 | 98,158.83 | 23,510 |
| Mar 27, 2024 | 97,990.00 | 99,000.00 | 97,200.00 | 98,440.00 | 96,627.55 | 6,916 |
| Mar 26, 2024 | 99,290.00 | 99,770.00 | 96,970.00 | 97,990.00 | 96,185.84 | 9,463 |
| Mar 25, 2024 | 96,350.00 | 98,000.00 | 95,810.00 | 97,000.00 | 95,214.06 | 7,241 |
| Mar 21, 2024 | 96,300.00 | 98,310.00 | 95,560.00 | 98,310.00 | 96,499.94 | 14,093 |
| Mar 20, 2024 | 92,270.00 | 94,060.00 | 90,830.00 | 93,610.00 | 91,886.48 | 5,435 |
| Mar 19, 2024 | 91,630.00 | 92,560.00 | 90,700.00 | 92,270.00 | 90,571.15 | 7,416 |
| Mar 18, 2024 | 88,980.00 | 91,210.00 | 88,450.00 | 90,970.00 | 89,295.09 | 11,010 |
| Mar 17, 2024 | 87,000.00 | 89,340.00 | 87,000.00 | 87,640.00 | 86,026.39 | 3,411 |
| Mar 14, 2024 | 88,850.00 | 91,100.00 | 85,510.00 | 86,900.00 | 85,300.02 | 21,887 |
| Mar 13, 2024 | 88,290.00 | 89,210.00 | 86,850.00 | 89,210.00 | 87,567.48 | 6,011 |
| Mar 12, 2024 | 89,320.00 | 90,500.00 | 87,340.00 | 88,300.00 | 86,674.24 | 9,343 |
| Mar 11, 2024 | 93,120.00 | 93,140.00 | 88,510.00 | 89,320.00 | 87,675.46 | 10,661 |
| Mar 10, 2024 | 94,950.00 | 95,570.00 | 93,120.00 | 93,120.00 | 91,405.50 | 5,943 |
| Mar 07, 2024 | 95,120.00 | 97,550.00 | 93,110.00 | 97,380.00 | 95,587.06 | 20,291 |
| Mar 06, 2024 | 92,360.00 | 92,360.00 | 92,360.00 | 92,360.00 | 90,659.49 | - |
| Mar 05, 2024 | 93,970.00 | 94,050.00 | 91,620.00 | 92,360.00 | 90,659.49 | 7,789 |
| Mar 04, 2024 | 91,880.00 | 94,490.00 | 91,580.00 | 94,250.00 | 92,514.70 | 8,414 |
| Mar 03, 2024 | 93,690.00 | 96,080.00 | 93,000.00 | 93,000.00 | 91,287.70 | 2,957 |
| Feb 29, 2024 | 92,900.00 | 94,700.00 | 91,700.00 | 93,690.00 | 91,965.00 | 10,441 |
| Feb 28, 2024 | 92,100.00 | 94,510.00 | 91,810.00 | 92,900.00 | 91,189.55 | 14,779 |
| Feb 26, 2024 | 92,650.00 | 93,300.00 | 90,830.00 | 91,500.00 | 89,815.33 | 13,789 |
| Feb 25, 2024 | 90,420.00 | 92,730.00 | 90,410.00 | 92,650.00 | 90,944.15 | 4,546 |
| Feb 22, 2024 | 87,880.00 | 91,970.00 | 87,190.00 | 90,420.00 | 88,755.21 | 25,267 |
| Feb 21, 2024 | 87,770.00 | 88,950.00 | 86,540.00 | 87,000.00 | 85,398.18 | 6,066 |
| Feb 20, 2024 | 90,450.00 | 90,910.00 | 87,770.00 | 87,770.00 | 86,154.00 | 23,142 |
| Feb 19, 2024 | 90,320.00 | 92,820.00 | 90,050.00 | 90,450.00 | 88,784.66 | 8,351 |
| Feb 18, 2024 | 89,420.00 | 90,600.00 | 89,420.00 | 90,600.00 | 88,931.90 | 2,153 |
| Feb 15, 2024 | 89,050.00 | 90,320.00 | 87,360.00 | 89,420.00 | 87,773.62 | 10,308 |
| Feb 14, 2024 | 88,700.00 | 89,590.00 | 87,170.00 | 87,690.00 | 86,075.48 | 4,188 |
| Feb 13, 2024 | 85,370.00 | 89,590.00 | 85,310.00 | 88,700.00 | 87,066.88 | 13,762 |
| Feb 12, 2024 | 84,500.00 | 85,880.00 | 84,450.00 | 85,100.00 | 83,533.16 | 4,105 |
| Feb 11, 2024 | 83,200.00 | 84,370.00 | 83,200.00 | 84,040.00 | 82,492.68 | 1,983 |
| Feb 08, 2024 | 85,000.00 | 85,410.00 | 83,270.00 | 83,270.00 | 81,736.85 | 4,837 |
| Feb 07, 2024 | 84,030.00 | 86,490.00 | 84,030.00 | 85,020.00 | 83,454.63 | 4,230 |
| Feb 06, 2024 | 83,430.00 | 85,860.00 | 83,430.00 | 85,400.00 | 83,827.63 | 7,067 |
| Feb 05, 2024 | 83,600.00 | 84,910.00 | 83,330.00 | 83,430.00 | 81,893.91 | 2,899 |
| Feb 04, 2024 | 84,600.00 | 84,680.00 | 83,500.00 | 84,470.00 | 82,914.76 | 2,308 |
| Feb 01, 2024 | 83,720.00 | 84,470.00 | 83,500.00 | 83,500.00 | 81,962.62 | 12,514 |
| Jan 31, 2024 | 85,700.00 | 87,630.00 | 84,320.00 | 84,320.00 | 82,767.52 | 12,201 |
| Jan 30, 2024 | 85,650.00 | 85,840.00 | 84,860.00 | 85,700.00 | 84,122.11 | 5,310 |
| Jan 29, 2024 | 85,340.00 | 86,280.00 | 84,000.00 | 85,070.00 | 83,503.71 | 4,690 |
| Jan 28, 2024 | 85,640.00 | 86,430.00 | 85,200.00 | 85,200.00 | 83,631.32 | 2,294 |
| Jan 25, 2024 | 84,410.00 | 86,430.00 | 84,410.00 | 85,640.00 | 84,063.22 | 20,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.