IOB - Delayed Quote USD

0KGH.IL,0P0001HC7K,609 (0KGH.IL)

166.92
+8.54
+(5.39%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 2025260.06260.74254.98256.15256.1589
May 28, 2025260.28262.25260.19260.76260.7623
May 27, 2025 0.375 Dividend
May 27, 2025261.15261.15253.98257.83257.83260
May 23, 2025258.01258.35255.75257.83257.46510
May 22, 2025255.12259.75255.12258.67258.2962
May 21, 2025260.89261.07257.81258.20257.8221
May 20, 2025257.24260.15257.24260.15259.7713
May 19, 2025256.35258.99256.35257.95257.57114
May 16, 2025255.80260.59255.80260.13259.7535
May 15, 2025254.59258.02251.69257.02256.65218
May 14, 2025258.26261.86256.64258.99258.61385
May 13, 2025257.12261.02257.12260.58260.20167
May 12, 2025256.00259.02252.43255.45255.08336
May 9, 2025249.04254.93249.04254.93254.5641
May 8, 2025239.45250.59237.29249.04248.681,153
May 7, 2025225.05229.99224.01226.83226.5023
May 6, 2025225.10228.01221.96227.49227.163,366
May 2, 2025228.23233.09227.99227.99227.6552
May 1, 2025227.72231.09224.36229.22228.89260
Apr 30, 2025227.48227.48221.31223.29222.96123
Apr 29, 2025223.60228.86222.60228.86228.5313
Apr 28, 2025230.00230.00225.81225.81225.4852
Apr 25, 2025227.16227.16222.60226.31225.9842
Apr 24, 2025220.73224.33220.09224.33224.00185
Apr 23, 2025216.05222.93216.05219.70219.3846
Apr 22, 2025207.68213.07207.68209.36209.0626
Apr 17, 2025215.48217.29214.00217.29216.97201
Apr 16, 2025216.99218.51216.99217.62217.3073
Apr 15, 2025220.88223.66218.40219.57219.2518
Apr 14, 2025219.11221.11216.34216.81216.49232
Apr 11, 2025211.44215.30208.69214.11213.8074
Apr 10, 2025211.86219.12206.20210.62210.31226
Apr 9, 2025192.93214.44191.77197.90197.61183
Apr 8, 2025203.61206.31198.25205.80205.5093
Apr 7, 2025193.81199.85185.93190.33190.05518
Apr 4, 2025209.00209.00198.81203.90203.60227
Apr 3, 2025210.00213.90207.25213.90213.58138
Apr 2, 2025219.24221.89215.82220.00219.68195
Apr 1, 2025218.82219.66214.38218.29217.97403
Mar 31, 2025217.16218.31215.05215.18214.8786
Mar 28, 2025226.59228.45219.07219.58219.26249
Mar 27, 2025221.70225.12219.18223.77223.45157
Mar 26, 2025225.30225.30222.72222.72222.4023
Mar 25, 2025225.17226.81222.55222.55222.23164
Mar 24, 2025222.34223.77219.00222.26221.94375
Mar 21, 2025213.19217.46211.48216.26215.9564
Mar 20, 2025216.33218.04215.35216.04215.73168
Mar 19, 2025218.26220.21214.50217.75217.4372
Mar 18, 2025215.88215.88211.82214.56214.25239
Mar 17, 2025216.00220.72208.14219.37219.05399
Mar 14, 2025203.72207.33201.18205.75205.4542
Mar 13, 2025207.86207.86198.80201.96201.67279
Mar 12, 2025211.05211.05203.51206.20205.90525
Mar 11, 2025215.64216.87208.94210.14209.83183
Mar 10, 2025 0.375 Dividend
Mar 10, 2025215.38225.17214.92215.49215.17507
Mar 7, 2025205.57209.41203.28204.43203.76125
Mar 6, 2025213.15215.99205.05205.05204.38239
Mar 5, 2025217.21218.82214.89217.28216.57191
Mar 4, 2025218.51220.38216.52218.42217.70363
Mar 3, 2025218.49224.30218.49223.84223.10363
Feb 28, 2025216.16220.61215.90220.14219.42182
Feb 27, 2025220.86221.21218.53219.00218.28470
Feb 26, 2025219.60222.00218.00221.25220.52121
Feb 25, 2025221.00221.00217.16219.73219.01478
Feb 24, 2025214.21217.81210.87216.83216.12829
Feb 21, 2025212.72214.89209.79211.68210.99298
Feb 20, 2025215.90217.01210.25212.60211.90461
Feb 19, 2025212.45213.26209.18210.80210.1128,899
Feb 18, 2025210.58213.64208.86211.02210.333,129
Feb 17, 2025209.45209.45209.45209.45208.76-
Feb 14, 2025213.55213.55208.36209.45208.7690
Feb 13, 2025220.51220.51200.00207.53206.85167
Feb 12, 2025200.62205.46199.16203.69203.02735
Feb 11, 2025206.25206.96202.22203.40202.7399
Feb 10, 2025201.65204.10200.47203.16202.49170
Feb 7, 2025209.96209.96201.60204.62203.95160
Feb 6, 2025206.77208.00204.66205.29204.62224
Feb 5, 2025202.04205.28199.59203.77203.10512
Feb 4, 2025204.22205.48203.40204.83204.16223
Feb 3, 2025204.95205.62200.71202.19201.53374
Jan 31, 2025206.59211.63205.27211.59210.891,216
Jan 30, 2025206.77208.65205.58206.00205.32294
Jan 29, 2025212.83213.04206.00207.18206.50697
Jan 28, 2025210.04217.09210.04214.56213.85437
Jan 27, 2025205.01211.57210.87211.57210.872,221
Jan 24, 2025206.91210.03204.29207.40206.72624
Jan 23, 2025206.28207.50204.15204.63203.95200
Jan 22, 2025209.52209.52206.41207.12206.44486
Jan 21, 2025209.90212.00208.30209.45208.76428
Jan 20, 2025209.31209.31209.31209.31208.63-
Jan 17, 2025210.16210.37206.09209.31208.63238
Jan 16, 2025206.63207.76203.96205.30204.63164
Jan 15, 2025205.62207.50204.87205.73205.05523
Jan 14, 2025200.46203.18200.00201.58200.92138
Jan 13, 2025201.43201.51199.43201.51200.85246
Jan 10, 2025198.91202.73195.50202.73202.06225
Jan 9, 2025198.69198.69198.69198.69198.04-
Jan 8, 2025202.46202.46197.77198.69198.04396
Jan 7, 2025206.46206.46203.15203.42202.752,576
Jan 6, 2025206.00214.60204.03208.24207.56490
Jan 3, 2025203.21205.76200.67201.63200.97167
Jan 2, 2025208.68208.68199.97204.72204.05185
Dec 31, 2024205.13205.59203.90204.01203.34108
Dec 30, 2024204.44205.29201.86203.26202.59542
Dec 27, 2024207.00209.98205.00205.43204.7581
Dec 24, 2024206.60209.13205.41209.07208.3847
Dec 23, 2024206.90207.95203.96207.95207.27104
Dec 20, 2024205.27210.17204.45207.71207.03165
Dec 19, 2024212.00213.79205.75206.77206.09400
Dec 18, 2024232.97234.10216.39216.39215.68828
Dec 17, 2024233.71236.35231.23236.32235.54825
Dec 16, 2024234.50235.83231.92233.80233.03169
Dec 13, 2024239.99239.99233.63233.66232.89727
Dec 12, 2024240.00240.50238.22239.24238.458,885
Dec 11, 2024238.97242.21235.45241.02240.23912
Dec 10, 2024232.80236.04232.80235.06234.29713
Dec 9, 2024238.28238.28231.69232.46231.70758
Dec 6, 2024233.00238.18233.00235.74234.963,342
Dec 5, 2024231.37232.99228.00228.96228.211,047
Dec 4, 2024231.12231.71226.92229.52228.77719
Dec 3, 2024230.29232.57228.92230.55229.79528
Dec 2, 2024231.92234.14231.14233.35232.58338
Nov 29, 2024235.30236.15230.96232.27231.51627
Nov 28, 2024235.00235.00235.00235.00234.23-
Nov 27, 2024237.69237.69231.53235.00234.23335
Nov 26, 2024233.45236.20232.33236.20235.42405
Nov 25, 2024 0.375 Dividend
Nov 25, 2024232.85236.32230.48235.38234.611,188
Nov 22, 2024228.64229.89227.19229.47228.34521
Nov 21, 2024221.50227.00219.78226.84225.73545
Nov 20, 2024219.48219.48216.00218.35217.28387
Nov 19, 2024213.94218.54213.00217.18216.11432
Nov 18, 2024219.55221.05217.60218.08217.011,429
Nov 15, 2024224.47225.94220.80221.59220.50652
Nov 14, 2024228.39228.67223.50225.05223.94236
Nov 13, 2024227.99230.90227.75229.03227.91746
Nov 12, 2024226.29230.00226.29229.79228.66361
Nov 11, 2024231.15231.60226.63226.63225.52840
Nov 8, 2024227.17227.17224.08226.61225.50567
Nov 7, 2024229.00230.70226.99227.65226.53938
Nov 6, 2024222.46232.01222.46231.70230.572,034
Nov 5, 2024212.00218.50209.82216.84215.77907
Nov 4, 2024210.65213.00208.74211.98210.9413,279
Nov 1, 2024206.13212.46202.79209.49208.461,783
Oct 31, 2024187.89220.85187.89211.34210.307,799
Oct 30, 2024168.52174.70166.35172.25171.401,552
Oct 29, 2024166.80169.55165.55168.61167.78306
Oct 28, 2024165.99168.27165.26168.16167.332,371
Oct 25, 2024166.58166.60164.12164.56163.75999
Oct 24, 2024166.92166.99164.35164.97164.16212
Oct 23, 2024166.40167.10162.90162.98162.18506
Oct 22, 2024167.40167.92165.50166.71165.89252
Oct 21, 2024166.48172.00165.76170.85170.02761
Oct 18, 2024166.65167.00164.43165.37164.56298
Oct 17, 2024165.00165.00161.42163.99163.183,242
Oct 16, 2024164.95166.00162.81163.21162.41235
Oct 15, 2024164.92169.02164.50166.58165.76308
Oct 14, 2024163.16164.57162.49164.05163.24548
Oct 11, 2024162.75165.04161.86163.34162.54524
Oct 10, 2024162.93163.87161.21162.88162.08270
Oct 9, 2024159.00162.89159.00162.48161.68362
Oct 8, 2024159.83165.34156.00162.00161.20636
Oct 7, 2024167.00167.97164.46164.62163.81608
Oct 4, 2024168.20168.38166.51166.88166.0678
Oct 3, 2024167.00167.00164.90166.49165.67191
Oct 2, 2024166.53167.23165.53166.67165.85117
Oct 1, 2024168.48167.27163.00163.98163.17682
Sep 30, 2024168.48168.48166.06167.45166.63270
Sep 27, 2024167.71170.21167.46167.99167.1612,567
Sep 26, 2024168.98169.65158.39165.93165.111,031
Sep 25, 2024172.49174.40169.62169.76168.93253
Sep 24, 2024174.18175.00172.51172.67171.82310
Sep 23, 2024170.70172.65168.86172.24171.39366
Sep 20, 2024174.00173.76169.00170.41169.57253
Sep 19, 2024174.00175.00171.52171.96171.11230
Sep 18, 2024168.99172.52168.53172.52171.6760
Sep 17, 2024169.51172.37168.48168.48167.65182
Sep 16, 2024170.20172.11169.31170.47169.63414
Sep 13, 2024167.97170.90167.84170.00169.16512
Sep 12, 2024169.81169.81166.17167.80166.98361
Sep 11, 2024167.50167.50160.93166.22165.41327
Sep 10, 2024164.72165.24161.91165.24164.43460
Sep 9, 2024155.69163.99154.96163.99163.18439
Sep 6, 2024155.56158.13153.30154.23153.47320
Sep 5, 2024158.52160.36156.95158.02157.24292
Sep 4, 2024160.41162.21159.86160.18159.3988
Sep 3, 2024162.00163.66160.46160.64159.85502
Sep 2, 2024162.35162.35162.35162.35161.55-
Aug 30, 2024163.55164.95161.57162.35161.5511,417
Aug 29, 2024164.72165.22162.25164.97164.16249
Aug 28, 2024163.13165.63161.43163.09162.29820
Aug 27, 2024 0.375 Dividend
Aug 27, 2024164.08164.30162.26163.00162.2074
Aug 23, 2024161.00163.04159.91162.45161.2889
Aug 22, 2024160.95160.95159.35160.05158.904
Aug 21, 2024159.90161.46157.46161.46160.30861
Aug 20, 2024158.20158.20157.66157.71156.57170
Aug 19, 2024160.93160.93158.30160.09158.94133
Aug 16, 2024158.70160.35157.61159.50158.35487
Aug 15, 2024158.64160.33156.27158.23157.09129
Aug 14, 2024157.00157.00154.49156.14155.01490
Aug 13, 2024154.33156.75152.83156.65155.52276
Aug 12, 2024159.00159.00155.15155.15154.03381
Aug 9, 2024159.00160.00157.07158.20157.06133
Aug 8, 2024155.00159.55153.75159.37158.22383
Aug 7, 2024160.00161.77156.35156.35155.22242
Aug 6, 2024159.40162.13158.05160.53159.37435
Aug 5, 2024157.32162.58155.95158.10156.965,579
Aug 2, 2024164.93164.93158.58162.54161.374,934
Aug 1, 2024174.00178.00167.23167.45166.241,009
Jul 31, 2024167.10170.52166.00167.93166.729,066
Jul 30, 2024166.20166.85162.14163.13161.95281
Jul 29, 2024164.50167.62162.74164.76163.57624
Jul 26, 2024163.92165.05162.08162.89161.72725
Jul 25, 2024159.25167.26158.36164.73163.54360
Jul 24, 2024163.40166.46159.00161.20160.0472,663
Jul 23, 2024159.87166.97159.81166.92165.72609
Jul 22, 2024156.70158.50155.15158.38157.242,252
Jul 19, 2024154.96157.14152.29157.14156.01406
Jul 18, 2024160.82161.98156.64156.64155.51817
Jul 17, 2024159.67161.45156.55159.41158.261,371
Jul 16, 2024158.00161.57155.91161.29160.1384,447
Jul 15, 2024149.41154.93148.22154.18153.07346
Jul 12, 2024146.00150.20144.69149.27148.20627
Jul 11, 2024142.00144.68141.04143.00141.97741
Jul 10, 2024140.22142.00139.50140.15139.14626
Jul 9, 2024140.75140.82139.51140.13139.12158
Jul 8, 2024143.00144.43139.93140.95139.93653
Jul 5, 2024142.98142.98140.80141.44140.42856
Jul 4, 2024143.34143.34143.34143.34142.31-
Jul 3, 2024142.17143.59142.17143.34142.312,927
Jul 2, 2024142.80143.32140.48141.55140.5341
Jul 1, 2024142.95143.20141.02142.46141.44373
Jun 28, 2024142.30142.46140.56141.92140.90650
Jun 27, 2024142.73142.91140.37142.91141.88297
Jun 26, 2024142.73142.76139.87140.65139.63243
Jun 25, 2024144.58145.00141.25141.50140.48538
Jun 24, 2024144.88146.64144.34145.22144.17716
Jun 21, 2024145.78145.97143.62145.83144.78251
Jun 20, 2024142.37145.21140.96144.27143.232,393
Jun 19, 2024141.92141.92141.92141.92140.90-
Jun 18, 2024143.18143.48141.92141.92140.901,058
Jun 17, 2024143.11144.51141.45142.55141.52414
Jun 14, 2024140.73143.93140.73143.27142.244,672
Jun 13, 2024144.82144.82141.02141.51140.49657
Jun 12, 2024146.92147.71144.21144.63143.591,133
Jun 11, 2024144.86144.86142.50143.97142.93417
Jun 10, 2024145.00146.00142.37145.18144.13457
Jun 7, 2024143.76147.43142.73145.00143.952,372
Jun 6, 2024145.98146.91143.39145.50144.45982
Jun 5, 2024148.00148.05144.22145.04143.99578
Jun 4, 2024145.51149.05143.63146.22145.163,013
Jun 3, 2024147.06148.74144.83146.08145.032,755
May 31, 2024157.00157.00144.57145.60144.554,481
May 30, 2024162.27164.00159.09159.09157.94257

Related Tickers