VanEck Israel ETF (ISRA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.80

-0.05

(-0.14%)

At close: 03:59PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	36.11	36.11	35.65	35.80	35.80	5,700
May 09, 2024	35.65	35.97	35.65	35.85	35.85	5,200
May 08, 2024	35.81	35.91	35.74	35.83	35.83	1,400
May 07, 2024	35.60	35.74	35.56	35.67	35.67	174,900
May 06, 2024	34.98	35.49	34.98	35.29	35.29	2,200
May 03, 2024	35.09	35.26	35.09	35.13	35.13	5,600
May 02, 2024	34.89	35.15	34.73	35.10	35.10	3,500
May 01, 2024	34.86	34.86	34.58	34.71	34.71	600
Apr 30, 2024	35.20	35.20	34.82	34.86	34.86	2,500
Apr 29, 2024	35.14	35.20	35.14	35.20	35.20	1,000
Apr 26, 2024	34.56	35.00	34.56	34.88	34.88	3,400
Apr 25, 2024	34.50	34.62	34.50	34.62	34.62	1,200
Apr 24, 2024	34.73	34.89	34.73	34.89	34.89	900
Apr 23, 2024	34.56	35.10	34.56	35.02	35.02	4,900
Apr 22, 2024	34.53	36.99	33.00	34.52	34.52	13,900
Apr 19, 2024	34.01	34.08	33.95	33.95	33.95	1,800
Apr 18, 2024	34.24	34.51	34.16	34.16	34.16	2,800
Apr 17, 2024	34.56	34.56	33.99	33.99	33.99	6,900
Apr 16, 2024	34.39	34.55	34.37	34.50	34.50	2,300
Apr 15, 2024	35.13	35.14	34.38	34.48	34.48	5,800
Apr 12, 2024	35.24	35.24	34.90	34.90	34.90	5,600
Apr 11, 2024	35.70	35.88	35.00	35.88	35.88	3,500
Apr 10, 2024	36.11	36.11	36.01	36.01	36.01	1,100
Apr 09, 2024	36.75	36.75	36.22	36.71	36.71	13,100
Apr 08, 2024	37.04	37.14	36.84	36.84	36.84	2,700
Apr 05, 2024	35.88	36.21	35.88	36.08	36.08	5,700
Apr 04, 2024	36.74	36.75	35.86	35.90	35.90	4,300
Apr 03, 2024	36.89	36.89	36.89	36.89	36.89	500
Apr 02, 2024	36.75	36.85	36.75	36.85	36.85	900
Apr 01, 2024	37.63	37.63	37.23	37.36	37.36	2,100
Mar 28, 2024	37.36	37.69	37.36	37.53	37.53	2,900
Mar 27, 2024	37.27	37.45	37.27	37.45	37.45	1,700
Mar 26, 2024	37.56	37.56	37.31	37.31	37.31	1,300
Mar 25, 2024	37.35	37.52	37.29	37.29	37.29	2,200
Mar 22, 2024	37.51	37.52	37.44	37.44	37.44	1,500
Mar 21, 2024	37.69	37.93	37.69	37.71	37.71	3,000
Mar 20, 2024	36.54	37.34	36.54	37.34	37.34	1,800
Mar 19, 2024	36.67	36.67	36.67	36.67	36.67	600
Mar 18, 2024	36.37	36.67	36.37	36.49	36.49	1,800
Mar 15, 2024	35.89	35.89	35.70	35.81	35.81	11,300
Mar 14, 2024	36.66	36.66	36.07	36.07	36.07	2,500
Mar 13, 2024	36.64	36.91	36.64	36.80	36.80	3,600
Mar 12, 2024	36.56	36.73	36.56	36.68	36.68	3,100
Mar 11, 2024	36.87	36.92	36.85	36.85	36.85	1,100
Mar 08, 2024	37.45	37.74	37.17	37.31	37.31	3,100
Mar 07, 2024	37.29	37.48	37.29	37.48	37.48	900
Mar 06, 2024	37.37	37.37	37.24	37.24	37.24	1,000
Mar 05, 2024	36.89	36.94	36.63	36.83	36.83	2,700
Mar 04, 2024	37.61	37.72	37.52	37.53	37.53	1,300
Mar 01, 2024	37.57	37.92	37.57	37.88	37.88	1,500
Feb 29, 2024	37.56	37.56	37.50	37.54	37.54	900
Feb 28, 2024	37.23	37.23	37.14	37.14	37.14	800
Feb 27, 2024	37.34	37.38	37.24	37.38	37.38	2,300
Feb 26, 2024	36.74	36.97	36.74	36.94	36.94	1,100
Feb 23, 2024	36.40	36.52	36.29	36.32	36.32	2,800
Feb 22, 2024	36.27	36.55	36.27	36.40	36.40	4,400
Feb 21, 2024	35.82	35.87	35.56	35.84	35.84	3,200
Feb 20, 2024	36.37	36.44	36.21	36.35	36.35	1,800
Feb 16, 2024	37.00	37.07	36.65	36.66	36.66	2,000
Feb 15, 2024	36.69	36.92	36.59	36.89	36.89	2,700
Feb 14, 2024	35.93	36.47	35.93	36.47	36.47	5,300
Feb 13, 2024	35.88	35.98	35.60	35.66	35.66	5,900
Feb 12, 2024	35.97	36.35	35.97	36.24	36.24	8,100
Feb 09, 2024	35.86	36.00	35.79	36.00	36.00	18,100
Feb 08, 2024	35.62	35.62	35.55	35.61	35.61	800
Feb 07, 2024	35.57	35.73	35.42	35.59	35.59	23,600
Feb 06, 2024	35.26	35.40	35.26	35.39	35.39	2,300
Feb 05, 2024	34.98	35.10	34.68	34.90	34.90	7,300
Feb 02, 2024	34.90	35.32	34.90	35.30	35.30	3,900
Feb 01, 2024	34.82	35.42	34.82	35.14	35.14	5,300
Jan 31, 2024	35.47	35.47	34.94	34.94	34.94	1,300
Jan 30, 2024	35.48	35.48	35.22	35.24	35.24	11,300
Jan 29, 2024	34.94	35.64	34.94	35.59	35.59	4,800
Jan 26, 2024	34.67	34.82	34.64	34.64	34.64	1,200
Jan 25, 2024	34.84	34.84	34.50	34.57	34.57	2,800
Jan 24, 2024	34.99	35.06	34.66	34.66	34.66	4,700
Jan 23, 2024	34.44	34.53	34.37	34.53	34.53	1,000
Jan 22, 2024	34.21	34.63	34.21	34.50	34.50	2,200
Jan 19, 2024	34.09	34.45	34.09	34.45	34.45	1,400
Jan 18, 2024	34.11	34.11	33.76	34.07	34.07	4,200
Jan 17, 2024	33.26	33.57	33.26	33.57	33.57	3,200
Jan 16, 2024	34.00	34.00	33.73	33.73	33.73	1,000
Jan 12, 2024	34.53	34.53	34.44	34.44	34.44	800
Jan 11, 2024	34.38	34.57	34.24	34.52	34.52	1,500
Jan 10, 2024	34.29	34.53	34.26	34.42	34.42	5,000
Jan 09, 2024	34.51	34.51	34.39	34.46	34.46	1,700
Jan 08, 2024	34.31	34.78	34.31	34.72	34.72	5,600
Jan 05, 2024	34.58	34.58	34.33	34.41	34.41	1,800
Jan 04, 2024	34.39	34.41	34.35	34.35	34.35	800
Jan 03, 2024	34.73	34.80	34.50	34.50	34.50	6,000
Jan 02, 2024	35.05	35.21	34.81	34.91	34.91	8,100
Dec 29, 2023	35.23	35.23	34.98	34.98	34.98	1,900
Dec 28, 2023	35.28	35.28	35.12	35.12	35.12	900
Dec 27, 2023	35.45	35.45	35.29	35.29	35.29	6,600
Dec 26, 2023	35.04	35.28	34.90	35.17	35.17	7,500
Dec 22, 2023	35.18	35.36	35.18	35.25	35.25	2,600
Dec 21, 2023	34.87	35.16	34.87	35.12	35.12	1,500
Dec 20, 2023	35.09	35.55	34.56	34.56	34.56	11,300
Dec 19, 2023	34.43	35.00	34.43	34.81	34.81	17,800
Dec 18, 2023	34.24	34.38	34.16	34.29	34.29	3,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7310-0.0007(-0.10%)

CRUDE OIL78.10-0.16(-0.20%)

Bitcoin CAD83,602.45+269.73(+0.32%)

VanEck Israel ETF (ISRA)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7310
-0.0007(-0.10%)

CRUDE OIL
78.10
-0.16(-0.20%)

Bitcoin CAD
83,602.45
+269.73(+0.32%)