IOB - Delayed Quote USD

Mastercard Incorporated (0R2Z.IL)

361.00

0.00

(0.00%)

At close: 7:14:50 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	516.44	523.66	509.92	361.00	361.00	329
Apr 16, 2025	516.94	521.58	512.49	361.00	361.00	924
Apr 15, 2025	515.00	521.22	513.00	361.00	361.00	405
Apr 14, 2025	517.44	523.43	508.78	361.00	361.00	2,512
Apr 11, 2025	484.00	515.80	484.00	361.00	361.00	1,032
Apr 10, 2025	510.10	510.37	483.99	361.00	361.00	2,965
Apr 9, 2025	470.00	511.95	466.00	361.00	361.00	1,926
Apr 8, 2025	0.76 Dividend
Apr 8, 2025	498.27	505.57	483.88	361.00	361.00	6,721
Apr 7, 2025	461.00	501.76	461.00	361.00	360.24	12,296
Apr 4, 2025	531.80	531.80	499.07	361.00	360.24	4,040
Apr 3, 2025	531.07	539.09	527.00	361.00	360.24	1,629
Apr 2, 2025	548.70	549.48	541.58	361.00	360.24	424
Apr 1, 2025	537.12	550.80	537.12	361.00	360.24	1,208
Mar 31, 2025	534.34	547.92	531.13	361.00	360.24	1,185
Mar 28, 2025	555.15	558.02	541.85	361.00	360.24	7,442
Mar 27, 2025	547.16	561.84	547.16	361.00	360.24	1,007
Mar 26, 2025	543.67	550.82	543.67	361.00	360.24	198,551
Mar 25, 2025	545.50	547.62	542.10	361.00	360.24	1,352
Mar 24, 2025	540.38	543.81	538.45	361.00	360.24	6,108
Mar 21, 2025	536.42	536.95	530.67	361.00	360.24	1,063
Mar 20, 2025	538.81	540.41	533.28	361.00	360.24	3,582
Mar 19, 2025	532.00	537.70	529.91	361.00	360.24	1,437
Mar 18, 2025	531.99	533.82	525.73	361.00	360.24	230,037
Mar 17, 2025	524.87	531.85	522.00	361.00	360.24	3,985
Mar 14, 2025	526.39	528.32	520.50	361.00	360.24	6,063
Mar 13, 2025	524.29	528.55	517.71	361.00	360.24	3,324
Mar 12, 2025	538.00	538.00	519.45	361.00	360.24	2,022
Mar 11, 2025	537.32	537.32	522.31	361.00	360.24	9,027
Mar 10, 2025	541.41	547.95	532.61	361.00	360.24	1,498
Mar 7, 2025	547.00	550.44	536.11	361.00	360.24	1,836
Mar 6, 2025	550.00	555.62	547.72	361.00	360.24	1,494
Mar 5, 2025	551.00	559.98	551.00	361.00	360.24	1,681
Mar 4, 2025	570.00	572.60	556.01	361.00	360.24	5,937
Mar 3, 2025	578.19	582.21	575.98	361.00	360.24	4,060
Feb 28, 2025	562.29	570.44	562.29	361.00	360.24	2,917
Feb 27, 2025	564.25	574.77	563.33	361.00	360.24	19,749
Feb 26, 2025	563.74	566.70	559.64	361.00	360.24	1,708
Feb 25, 2025	556.57	563.00	552.69	361.00	360.24	101,116
Feb 24, 2025	559.00	561.72	556.77	361.00	360.24	3,001
Feb 21, 2025	562.00	564.79	556.98	361.00	360.24	977
Feb 20, 2025	567.00	568.50	559.30	361.00	360.24	2,861
Feb 19, 2025	568.50	570.81	566.18	361.00	360.24	973
Feb 18, 2025	564.90	566.66	561.51	361.00	360.24	2,755
Feb 17, 2025	361.00	361.00	361.00	361.00	360.24	-
Feb 14, 2025	566.15	569.10	564.71	361.00	360.24	417
Feb 13, 2025	568.23	568.23	561.23	361.00	360.24	950
Feb 12, 2025	564.75	564.75	559.46	361.00	360.24	924
Feb 11, 2025	565.00	566.96	559.30	361.00	360.24	1,280
Feb 10, 2025	565.27	567.15	560.90	361.00	360.24	1,591
Feb 7, 2025	567.99	570.00	565.00	361.00	360.24	3,082
Feb 6, 2025	567.76	572.72	564.51	361.00	360.24	1,481
Feb 5, 2025	560.62	564.99	559.80	361.00	360.24	3,483
Feb 4, 2025	565.00	572.00	558.00	361.00	360.24	62,214
Feb 3, 2025	553.10	563.31	550.80	361.00	360.24	2,815
Jan 31, 2025	568.00	568.00	557.71	361.00	360.24	4,552
Jan 30, 2025	553.99	576.91	551.02	361.00	360.24	8,755
Jan 29, 2025	547.42	550.61	546.65	361.00	360.24	1,915
Jan 28, 2025	548.00	551.54	541.59	361.00	360.24	2,097
Jan 27, 2025	529.01	546.00	529.00	361.00	360.24	3,632
Jan 24, 2025	533.30	536.19	531.89	361.00	360.24	10,427
Jan 23, 2025	529.80	534.07	528.20	361.00	360.24	18,477
Jan 22, 2025	528.00	530.35	525.10	361.00	360.24	34,131
Jan 21, 2025	526.28	529.99	526.28	361.00	360.24	4,143
Jan 20, 2025	361.00	361.00	361.00	361.00	360.24	-
Jan 17, 2025	524.00	528.14	521.00	361.00	360.24	3,122
Jan 16, 2025	522.00	527.06	521.96	361.00	360.24	6,595
Jan 15, 2025	517.00	520.93	513.93	361.00	360.24	8,930
Jan 14, 2025	507.54	507.88	503.90	361.00	360.24	2,129
Jan 13, 2025	504.26	506.00	499.00	361.00	360.24	18,940
Jan 10, 2025	512.74	513.76	503.44	361.00	360.24	6,749
Jan 9, 2025	361.00	361.00	361.00	361.00	360.24	-
Jan 8, 2025	0.76 Dividend
Jan 8, 2025	514.77	517.38	511.73	361.00	360.24	3,541
Jan 7, 2025	512.80	516.42	511.49	361.00	359.48	3,362
Jan 6, 2025	521.36	521.52	513.34	361.00	359.48	10,091
Jan 3, 2025	524.13	525.00	517.81	361.00	359.48	82,402
Jan 2, 2025	529.78	530.56	517.83	361.00	359.48	3,317
Dec 31, 2024	526.69	528.78	526.36	361.00	359.48	168
Dec 30, 2024	531.50	531.50	521.60	361.00	359.48	901
Dec 27, 2024	534.23	537.60	530.81	361.00	359.48	1,065
Dec 24, 2024	528.80	535.72	527.52	361.00	359.48	476
Dec 23, 2024	525.00	528.23	521.25	361.00	359.48	1,925
Dec 20, 2024	523.00	532.21	518.00	361.00	359.48	2,379
Dec 19, 2024	524.44	529.44	521.75	361.00	359.48	4,779
Dec 18, 2024	531.49	537.25	527.60	361.00	359.48	2,577
Dec 17, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 16, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 13, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 12, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 11, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 10, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 9, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 6, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 5, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 4, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 3, 2024	361.00	361.00	361.00	361.00	359.48	-
Dec 2, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 29, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 28, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 27, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 26, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 25, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 22, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 21, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 20, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 19, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 18, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 15, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 14, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 13, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 12, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 11, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 8, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 7, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 6, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 5, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 4, 2024	361.00	361.00	361.00	361.00	359.48	-
Nov 1, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 31, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 30, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 29, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 28, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 25, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 24, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 23, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 22, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 21, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 18, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 17, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 16, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 15, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 14, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 11, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 10, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 9, 2024	0.66 Dividend
Oct 9, 2024	361.00	361.00	361.00	361.00	359.48	-
Oct 8, 2024	361.00	361.00	361.00	361.00	358.82	-
Oct 7, 2024	361.00	361.00	361.00	361.00	358.82	-
Oct 4, 2024	361.00	361.00	361.00	361.00	358.82	-
Oct 3, 2024	361.00	361.00	361.00	361.00	358.82	-
Oct 2, 2024	361.00	361.00	361.00	361.00	358.82	-
Oct 1, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 30, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 27, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 26, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 25, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 24, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 23, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 20, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 19, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 18, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 17, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 16, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 13, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 12, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 11, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 10, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 9, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 6, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 5, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 4, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 3, 2024	361.00	361.00	361.00	361.00	358.82	-
Sep 2, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 30, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 29, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 28, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 27, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 23, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 22, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 21, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 20, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 19, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 16, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 15, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 14, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 13, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 12, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 9, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 8, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 7, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 6, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 5, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 2, 2024	361.00	361.00	361.00	361.00	358.82	-
Aug 1, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 31, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 30, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 29, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 26, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 25, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 24, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 23, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 22, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 19, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 18, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 17, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 16, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 15, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 12, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 11, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 10, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 9, 2024	0.66 Dividend
Jul 9, 2024	361.00	361.00	361.00	361.00	358.82	-
Jul 8, 2024	361.00	361.00	361.00	361.00	358.17	-
Jul 5, 2024	361.00	361.00	361.00	361.00	358.17	-
Jul 4, 2024	361.00	361.00	361.00	361.00	358.17	-
Jul 3, 2024	361.00	361.00	361.00	361.00	358.17	-
Jul 2, 2024	361.00	361.00	361.00	361.00	358.17	-
Jul 1, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 28, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 27, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 26, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 25, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 24, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 21, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 20, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 19, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 18, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 17, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 14, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 13, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 12, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 11, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 10, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 7, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 6, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 5, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 4, 2024	361.00	361.00	361.00	361.00	358.17	-
Jun 3, 2024	361.00	361.00	361.00	361.00	358.17	-
May 31, 2024	361.00	361.00	361.00	361.00	358.17	-
May 30, 2024	361.00	361.00	361.00	361.00	358.17	-
May 29, 2024	361.00	361.00	361.00	361.00	358.17	-
May 28, 2024	361.00	361.00	361.00	361.00	358.17	-
May 24, 2024	361.00	361.00	361.00	361.00	358.17	-
May 23, 2024	361.00	361.00	361.00	361.00	358.17	-
May 22, 2024	361.00	361.00	361.00	361.00	358.17	-
May 21, 2024	361.00	361.00	361.00	361.00	358.17	-
May 20, 2024	361.00	361.00	361.00	361.00	358.17	-
May 17, 2024	361.00	361.00	361.00	361.00	358.17	-
May 16, 2024	361.00	361.00	361.00	361.00	358.17	-
May 15, 2024	361.00	361.00	361.00	361.00	358.17	-
May 14, 2024	361.00	361.00	361.00	361.00	358.17	-
May 13, 2024	361.00	361.00	361.00	361.00	358.17	-
May 10, 2024	361.00	361.00	361.00	361.00	358.17	-
May 9, 2024	361.00	361.00	361.00	361.00	358.17	-
May 8, 2024	361.00	361.00	361.00	361.00	358.17	-
May 7, 2024	361.00	361.00	361.00	361.00	358.17	-
May 3, 2024	361.00	361.00	361.00	361.00	358.17	-
May 2, 2024	361.00	361.00	361.00	361.00	358.17	-
May 1, 2024	361.00	361.00	361.00	361.00	358.17	-
Apr 30, 2024	361.00	361.00	361.00	361.00	358.17	-
Apr 29, 2024	361.00	361.00	361.00	361.00	358.17	-
Apr 26, 2024	462.91	464.71	461.40	361.00	358.17	1,200
Apr 25, 2024	460.00	463.92	456.66	361.00	358.17	3,374
Apr 24, 2024	465.65	467.85	460.38	361.00	358.17	7,454
Apr 23, 2024	457.66	462.77	457.62	361.00	358.17	2,113
Apr 22, 2024	457.50	460.45	455.17	361.00	358.17	2,588
Apr 19, 2024	458.67	459.97	452.59	361.00	358.17	2,994
Apr 18, 2024	461.00	461.66	454.50	361.00	358.17	2,351
Apr 17, 2024	462.88	463.72	458.08	361.00	358.17	3,055

0QZ0.IL Visa Inc.

220.00

0.00%

0R3C.IL American Express Company

251.25

-2.33%

GACA.L General Accident Plc

155.00

+1.14%

VISA.VI Visa Inc.

292.50

-1.20%

V Visa Inc.

332.77

+0.43%

AXP American Express Company

253.57

+0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mastercard Incorporated (0R2Z.IL)

Related Tickers