Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

I.B.I. Investment House Ltd (IBI.TA)

Compare
21,150.00
+590.00
+(2.86%)
As of 1:55:23 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202520,560.0021,280.0020,560.0021,150.0021,150.003,976
Apr 14, 202519,600.0020,560.0019,600.0020,560.0020,560.006,544
Apr 10, 202519,850.0019,980.0019,360.0019,870.0019,870.006,409
Apr 9, 202519,090.0019,090.0018,510.0018,950.0018,950.009,767
Apr 8, 202518,450.0019,310.0018,380.0019,090.0019,090.009,168
Apr 7, 202517,900.0018,460.0017,200.0018,260.0018,260.0016,243
Apr 6, 202519,260.0019,260.0018,000.0018,470.0018,470.005,985
Apr 3, 202520,000.0020,000.0019,100.0019,310.0019,310.004,487
Apr 2, 202519,920.0020,390.0019,900.0020,000.0020,000.0015,638
Apr 1, 202519,200.0020,580.0019,120.0020,580.0020,580.0022,764
Mar 31, 2025 588.27 Dividend
Mar 31, 202518,710.0019,200.0018,480.0019,200.0019,200.0017,428
Mar 30, 202519,290.0019,300.0018,750.0019,300.0019,294.124,162
Mar 27, 202519,540.0019,720.0018,800.0019,290.0019,284.127,830
Mar 26, 202519,780.0019,780.0019,290.0019,540.0019,534.043,087
Mar 25, 202520,170.0020,170.0019,090.0019,780.0019,773.9714,500
Mar 24, 202520,160.0021,480.0019,830.0020,170.0020,163.855,237
Mar 23, 202522,700.0022,700.0019,810.0020,160.0020,153.866,421
Mar 20, 202522,200.0022,200.0021,270.0021,290.0021,283.513,536
Mar 19, 202522,070.0022,590.0020,900.0021,650.0021,643.408,070
Mar 18, 202521,800.0022,150.0021,250.0022,070.0022,063.276,500
Mar 17, 202521,190.0022,000.0020,990.0021,720.0021,713.386,445
Mar 16, 202519,980.0021,340.0019,980.0020,780.0020,773.679,657
Mar 13, 202519,790.0019,890.0019,600.0019,780.0019,773.977,890
Mar 12, 202519,030.0019,800.0019,030.0019,790.0019,783.979,498
Mar 11, 202519,450.0019,450.0018,670.0019,030.0019,024.2015,943
Mar 10, 202520,100.0020,110.0019,000.0019,450.0019,444.077,614
Mar 9, 202519,860.0020,800.0019,860.0020,100.0020,093.872,817
Mar 6, 202520,670.0020,670.0019,580.0019,860.0019,853.957,665
Mar 5, 202520,870.0021,290.0020,630.0020,670.0020,663.702,999
Mar 4, 202521,400.0021,870.0020,800.0020,870.0020,863.643,918
Mar 3, 202520,860.0021,440.0020,860.0021,330.0021,323.507,754
Mar 2, 202520,650.0020,860.0020,500.0020,860.0020,853.644,220
Feb 27, 202521,170.0021,170.0020,130.0020,750.0020,743.6822,265
Feb 26, 202521,720.0022,170.0020,810.0021,170.0021,163.5520,780
Feb 25, 202522,100.0022,340.0021,600.0021,720.0021,713.385,570
Feb 24, 202522,110.0022,760.0021,510.0022,100.0022,093.265,689
Feb 23, 202521,600.0022,250.0021,600.0022,110.0022,103.262,656
Feb 20, 202522,640.0022,640.0021,800.0022,250.0022,243.2211,475
Feb 19, 202523,440.0023,440.0022,010.0022,640.0022,633.107,594
Feb 18, 202522,160.0022,720.0021,930.0022,720.0022,713.0710,894
Feb 17, 202521,960.0022,960.0021,880.0022,160.0022,153.2516,203
Feb 16, 202522,350.0022,680.0021,800.0021,880.0021,873.337,654
Feb 13, 202521,720.0022,310.0021,720.0022,040.0022,033.287,541
Feb 12, 202521,600.0022,340.0021,410.0021,710.0021,703.389,611
Feb 11, 202521,710.0021,910.0021,300.0021,600.0021,593.425,304
Feb 10, 202521,030.0021,710.0020,940.0021,710.0021,703.389,110
Feb 9, 202520,500.0021,210.0020,500.0021,030.0021,023.5926,731
Feb 6, 202520,670.0021,110.0020,500.0020,500.0020,493.7511,736
Feb 5, 202520,440.0020,980.0020,560.0020,670.0020,663.7010,990
Feb 4, 202520,470.0020,780.0020,280.0020,440.0020,433.773,088
Feb 3, 202520,110.0020,480.0019,780.0020,190.0020,183.854,335
Feb 2, 202520,180.0020,580.0020,000.0020,110.0020,103.872,269
Jan 30, 202520,200.0020,960.0019,620.0020,180.0020,173.8510,593
Jan 29, 202519,500.0020,370.0019,400.0020,200.0020,193.846,760
Jan 28, 202519,060.0019,420.0019,050.0019,390.0019,384.094,170
Jan 27, 202519,340.0019,670.0018,810.0019,060.0019,054.197,412
Jan 26, 202518,800.0019,740.0018,700.0019,100.0019,094.184,266
Jan 23, 202518,700.0019,120.0018,690.0018,800.0018,794.277,447
Jan 22, 202518,500.0019,350.0018,500.0018,890.0018,884.2418,239
Jan 21, 202518,500.0018,750.0018,360.0018,750.0018,744.2910,097
Jan 20, 202518,350.0018,630.0018,300.0018,500.0018,494.3615,809
Jan 19, 202518,280.0018,500.0018,280.0018,490.0018,484.366,931
Jan 16, 202518,000.0018,470.0018,000.0018,460.0018,454.375,246
Jan 15, 202518,100.0018,300.0017,990.0018,300.0018,294.429,413
Jan 14, 202518,000.0018,180.0018,000.0018,100.0018,094.4812,020
Jan 13, 202517,840.0018,000.0017,840.0017,960.0017,954.534,965
Jan 12, 202517,560.0017,850.0017,560.0017,840.0017,834.563,311
Jan 9, 202517,770.0017,900.0017,560.0017,890.0017,884.5513,574
Jan 8, 202517,790.0017,800.0017,600.0017,770.0017,764.586,763
Jan 7, 202517,530.0017,980.0017,530.0017,800.0017,794.577,446
Jan 6, 202517,490.0018,000.0017,120.0017,870.0017,864.558,937
Jan 5, 202517,250.0017,500.0017,250.0017,490.0017,484.674,473
Jan 2, 202516,500.0017,550.0016,500.0017,550.0017,544.6512,549
Jan 1, 202516,300.0017,110.0016,300.0017,100.0017,094.797,915
Dec 31, 202415,530.0016,300.0015,530.0016,300.0016,295.0323,695
Dec 30, 202415,500.0015,960.0015,370.0015,940.0015,935.147,794
Dec 29, 202415,870.0015,960.0015,490.0015,500.0015,495.286,580
Dec 26, 202415,800.0016,140.0015,800.0015,870.0015,865.165,367
Dec 25, 202416,000.0016,150.0015,880.0016,150.0016,145.089,280
Dec 24, 202415,660.0016,190.0015,660.0016,190.0016,185.0714,539
Dec 23, 202415,500.0015,810.0015,470.0015,780.0015,775.1922,297
Dec 22, 202414,890.0016,500.0014,890.0016,000.0015,995.1214,735
Dec 19, 202414,910.0014,960.0014,760.0014,890.0014,885.461,521
Dec 18, 202415,010.0015,010.0014,940.0014,970.0014,965.441,785
Dec 17, 202414,700.0015,250.0014,700.0015,010.0015,005.4219,415
Dec 16, 202414,800.0014,950.0014,730.0014,940.0014,935.453,433
Dec 15, 202414,750.0014,960.0014,720.0014,800.0014,795.494,098
Dec 12, 202414,600.0015,000.0014,540.0014,980.0014,975.439,499
Dec 11, 202414,520.0014,800.0014,520.0014,790.0014,785.4916,295
Dec 10, 202414,600.0014,800.0014,500.0014,780.0014,775.5011,546
Dec 9, 202414,530.0014,950.0014,530.0014,920.0014,915.4513,091
Dec 8, 202414,440.0015,000.0014,440.0014,940.0014,935.4532,494
Dec 5, 202415,200.0015,510.0015,000.0015,400.0015,395.314,641
Dec 4, 2024 125.35 Dividend
Dec 4, 202414,800.0015,200.0014,670.0015,130.0015,125.392,473
Dec 3, 202415,070.0015,390.0014,900.0014,930.0014,924.203,609
Dec 2, 202415,870.0015,870.0014,980.0015,070.0015,064.146,488
Dec 1, 202415,890.0015,890.0015,420.0015,490.0015,483.984,398
Nov 28, 202416,190.0016,190.0015,010.0015,890.0015,883.8215,332
Nov 27, 202416,090.0016,500.0016,090.0016,500.0016,493.592,673
Nov 26, 202415,890.0016,090.0015,840.0016,090.0016,083.751,604
Nov 25, 202415,320.0016,160.0015,320.0015,890.0015,883.823,889
Nov 24, 202415,300.0015,580.0015,250.0015,320.0015,314.042,195
Nov 21, 202415,000.0015,440.0015,000.0015,300.0015,294.053,616
Nov 20, 202415,140.0015,480.0015,260.0015,290.0015,284.051,584
Nov 19, 202414,910.0015,150.0014,960.0015,140.0015,134.111,977
Nov 18, 202414,830.0014,960.0014,650.0014,910.0014,904.205,102
Nov 17, 202414,530.0014,950.0014,700.0014,830.0014,824.233,519
Nov 14, 202414,480.0014,910.0014,500.0014,530.0014,524.351,758
Nov 13, 202414,950.0014,950.0014,390.0014,480.0014,474.371,057
Nov 12, 202414,770.0014,800.0014,400.0014,520.0014,514.365,717
Nov 11, 202414,280.0014,620.0014,380.0014,480.0014,474.371,194
Nov 10, 202414,110.0014,400.0014,110.0014,280.0014,274.45499
Nov 7, 202414,100.0014,100.0014,000.0014,000.0013,994.561,553
Nov 6, 202414,220.0014,620.0014,080.0014,100.0014,094.522,085
Nov 5, 202414,160.0014,260.0014,200.0014,220.0014,214.47569
Nov 4, 202414,040.0014,240.0013,970.0014,160.0014,154.503,317
Nov 3, 202414,020.0014,090.0013,960.0014,040.0014,034.54602
Oct 31, 202413,970.0014,280.0013,740.0014,020.0014,014.554,816
Oct 30, 202413,890.0014,000.0013,680.0013,970.0013,964.572,374
Oct 29, 202413,530.0014,000.0013,640.0013,890.0013,884.603,089
Oct 28, 202413,510.0013,690.0013,500.0013,530.0013,524.741,533
Oct 27, 202413,500.0013,560.0013,480.0013,510.0013,504.752,811
Oct 22, 202413,490.0013,500.0013,410.0013,500.0013,494.75850
Oct 21, 202413,430.0013,500.0013,420.0013,470.0013,464.76840
Oct 20, 202413,410.0013,500.0013,410.0013,430.0013,424.781,355
Oct 15, 202413,500.0013,500.0013,300.0013,410.0013,404.791,604
Oct 14, 202413,520.0013,680.0013,480.0013,670.0013,664.691,127
Oct 13, 202413,520.0013,570.0013,380.0013,520.0013,514.741,616
Oct 10, 202413,050.0013,090.0012,860.0012,970.0012,964.963,765
Oct 9, 202412,880.0013,090.0012,880.0013,050.0013,044.934,244
Oct 8, 202412,700.0013,180.0012,700.0013,080.0013,074.911,477
Oct 7, 202412,860.0013,170.0012,750.0013,020.0013,014.943,041
Oct 6, 202412,950.0012,950.0012,800.0012,860.0012,855.00998
Oct 1, 202412,980.0013,200.0012,850.0012,930.0012,924.976,161
Sep 30, 202412,860.0013,240.0012,860.0013,170.0013,164.884,059
Sep 29, 202412,570.0012,930.0012,350.0012,860.0012,855.002,567
Sep 26, 202412,430.0012,430.0012,430.0012,430.0012,425.17-
Sep 25, 202412,380.0012,490.0012,290.0012,430.0012,425.171,997
Sep 24, 202412,260.0012,480.0012,260.0012,440.0012,435.16439
Sep 23, 202412,250.0012,390.0012,080.0012,260.0012,255.23587
Sep 22, 202412,280.0012,480.0012,200.0012,350.0012,345.20911
Sep 19, 202412,500.0012,500.0012,000.0012,160.0012,155.272,218
Sep 18, 202412,180.0012,800.0012,100.0012,500.0012,495.14486
Sep 17, 202412,380.0012,560.0012,110.0012,260.0012,255.231,047
Sep 16, 202412,800.0012,890.0012,250.0012,380.0012,375.191,494
Sep 15, 202412,900.0012,880.0012,750.0012,800.0012,795.02970
Sep 12, 202412,970.0012,970.0012,800.0012,900.0012,894.981,216
Sep 11, 202412,800.0012,800.0012,630.0012,800.0012,795.021,494
Sep 10, 202412,600.0012,960.0012,600.0012,890.0012,884.993,409
Sep 9, 202412,700.0013,000.0012,700.0012,950.0012,944.971,263
Sep 8, 202412,500.0013,070.0012,500.0013,030.0013,024.934,268
Sep 5, 202413,270.0013,270.0013,270.0013,270.0013,264.84-
Sep 4, 202412,720.0013,380.0012,600.0013,270.0013,264.848,019
Sep 3, 202412,480.0012,870.0012,480.0012,720.0012,715.053,393
Sep 2, 202412,250.0012,850.0012,230.0012,640.0012,635.097,652
Sep 1, 202412,050.0012,300.0012,050.0012,250.0012,245.244,038
Aug 29, 202412,000.0012,490.0012,000.0012,290.0012,285.225,454
Aug 28, 202412,310.0012,490.0011,830.0012,440.0012,435.164,000
Aug 27, 2024 236.34 Dividend
Aug 27, 202411,930.0012,400.0011,710.0012,310.0012,305.21950
Aug 26, 202411,990.0012,320.0011,860.0012,170.0012,162.911,296
Aug 25, 202411,910.0012,210.0011,880.0011,990.0011,983.011,488
Aug 22, 202411,730.0012,250.0011,670.0011,930.0011,923.051,016
Aug 21, 202411,950.0012,110.0011,620.0011,730.0011,723.165,957
Aug 20, 202412,140.0012,550.0011,840.0011,950.0011,943.042,735
Aug 19, 202412,300.0012,730.0012,090.0012,140.0012,132.923,506
Aug 18, 202411,730.0012,500.0011,590.0012,370.0012,362.796,291
Aug 15, 202411,240.0011,950.0011,290.0011,720.0011,713.173,242
Aug 14, 202411,040.0011,500.0010,900.0011,240.0011,233.454,731
Aug 12, 202411,010.0011,260.0010,890.0011,040.0011,033.571,204
Aug 11, 202411,100.0011,500.0010,800.0011,010.0011,003.582,006
Aug 8, 202410,920.0011,250.0011,000.0011,100.0011,093.531,492
Aug 7, 202410,800.0010,990.0010,850.0010,920.0010,913.63673
Aug 6, 202410,610.0011,120.0010,750.0010,800.0010,793.71961
Aug 5, 202410,970.0010,840.0010,430.0010,610.0010,603.821,817
Aug 4, 202411,240.0011,490.0010,900.0010,970.0010,963.614,440
Aug 1, 202411,250.0011,250.0010,920.0011,240.0011,233.454,763
Jul 31, 202410,720.0011,290.0010,720.0011,250.0011,243.448,150
Jul 30, 202410,760.0010,800.0010,540.0010,720.0010,713.751,803
Jul 29, 202410,730.0010,930.0010,550.0010,760.0010,753.73836
Jul 28, 202410,880.0010,920.0010,170.0010,730.0010,723.75925
Jul 25, 202410,870.0010,980.0010,830.0010,880.0010,873.661,575
Jul 24, 202410,610.0010,900.0010,610.0010,870.0010,863.661,315
Jul 23, 202410,600.0010,710.0010,590.0010,610.0010,603.821,565
Jul 22, 202410,570.0010,690.0010,540.0010,600.0010,593.82634
Jul 21, 202410,680.0010,880.0010,550.0010,570.0010,563.842,126
Jul 18, 202410,720.0010,900.0010,610.0010,680.0010,673.771,857
Jul 17, 202410,870.0010,880.0010,450.0010,720.0010,713.754,223
Jul 16, 202410,760.0010,950.0010,760.0010,870.0010,863.663,111
Jul 15, 202410,630.0010,950.0010,340.0010,760.0010,753.734,025
Jul 14, 202410,600.0010,760.0010,450.0010,630.0010,623.801,471
Jul 11, 202410,510.0010,990.0010,590.0010,600.0010,593.823,941
Jul 10, 202410,390.0010,550.0010,390.0010,510.0010,503.87939
Jul 9, 20249,740.0010,550.009,740.0010,390.0010,383.943,363
Jul 8, 202410,670.0010,670.0010,320.0010,450.0010,443.911,686
Jul 7, 202410,380.0010,790.0010,330.0010,670.0010,663.781,780
Jul 4, 202410,330.0010,400.0010,160.0010,380.0010,373.951,878
Jul 3, 202410,310.0010,490.0010,190.0010,330.0010,323.98755
Jul 2, 202410,330.0010,470.0010,280.0010,310.0010,303.991,612
Jul 1, 202410,450.0010,360.0010,270.0010,330.0010,323.98140
Jun 30, 202410,300.0010,490.0010,300.0010,450.0010,443.911,480
Jun 27, 202410,270.0010,320.0010,060.0010,300.0010,294.001,277
Jun 26, 202410,000.0010,390.0010,110.0010,220.0010,214.04207
Jun 25, 202410,400.0010,400.009,900.0010,000.009,994.177,546
Jun 24, 202410,140.0010,430.0010,040.0010,100.0010,094.111,216
Jun 23, 202410,270.0010,530.0010,000.0010,140.0010,134.095,556
Jun 20, 202410,410.0010,670.0010,250.0010,270.0010,264.0111,692
Jun 19, 202410,350.0010,600.0010,330.0010,410.0010,403.932,775
Jun 18, 202410,430.0010,590.0010,260.0010,350.0010,343.972,398
Jun 17, 202410,250.0010,530.0010,250.0010,430.0010,423.924,308
Jun 16, 202410,400.0010,350.0010,280.0010,310.0010,303.991,304
Jun 13, 202410,310.0010,590.0010,160.0010,400.0010,393.941,595
Jun 10, 202410,340.0010,530.0010,200.0010,310.0010,303.994,034
Jun 9, 202410,350.0010,590.0010,140.0010,340.0010,333.977,817
Jun 6, 202410,490.0010,470.0010,110.0010,350.0010,343.973,086
Jun 5, 202410,610.0010,850.0010,210.0010,490.0010,483.882,821
Jun 4, 202410,210.0010,680.0010,210.0010,610.0010,603.823,450
Jun 3, 2024 197.05 Dividend
Jun 3, 202410,480.0010,680.0010,550.0010,610.0010,603.82538
Jun 2, 202410,640.0010,760.0010,640.0010,680.0010,671.81520
May 30, 202410,580.0010,790.0010,580.0010,640.0010,631.84811
May 29, 202410,550.0010,890.0010,500.0010,580.0010,571.882,906
May 28, 202410,520.0010,720.0010,500.0010,550.0010,541.90929
May 27, 202410,410.0010,600.0010,480.0010,520.0010,511.93258
May 26, 202410,240.0010,500.0010,210.0010,410.0010,402.01588
May 23, 202410,390.0010,900.0010,090.0010,240.0010,232.143,398
May 22, 202410,400.0010,650.0010,300.0010,390.0010,382.031,119
May 21, 202410,410.0010,790.0010,300.0010,400.0010,392.021,332
May 20, 202410,380.0010,480.0010,320.0010,410.0010,402.01956
May 19, 202410,470.0010,670.0010,210.0010,430.0010,422.00913
May 16, 202410,570.0010,840.0010,030.0010,470.0010,461.971,596
May 15, 202410,590.0010,890.0010,530.0010,570.0010,561.891,326
May 12, 202410,640.0010,800.0010,540.0010,590.0010,581.881,526
May 9, 202410,510.0010,990.0010,510.0010,640.0010,631.84697
May 8, 202410,590.0010,640.0010,570.0010,620.0010,611.85152
May 7, 202410,570.0010,750.0010,390.0010,560.0010,551.905,791
May 6, 202410,530.0010,640.0010,310.0010,570.0010,561.893,030
May 5, 202410,300.0010,720.0010,300.0010,530.0010,521.921,068
May 2, 202410,550.0010,830.0010,300.0010,300.0010,292.102,496
May 1, 202410,620.0010,700.0010,460.0010,550.0010,541.90400
Apr 30, 202410,670.0011,080.0010,550.0010,620.0010,611.851,949
Apr 25, 202410,540.0010,710.0010,290.0010,670.0010,661.811,256
Apr 24, 202410,440.0010,710.0010,470.0010,540.0010,531.911,476
Apr 21, 202410,180.0010,580.0010,260.0010,440.0010,431.991,801
Apr 18, 202410,270.0010,280.009,800.0010,180.0010,172.192,642
Apr 17, 202410,150.0010,210.009,936.0010,070.0010,062.272,026
Apr 16, 202410,150.0010,320.009,951.0010,150.0010,142.21918
Apr 15, 202410,150.0010,600.0010,090.0010,150.0010,142.214,538

Related Tickers

MTAV.TA Meitav Investment House Ltd
4,612.00
+1.14%
 
ALTF.TA Altshuler Shaham Finance Ltd
515.90
-2.14%
 
MPP.TA More Provident Funds Ltd
718.70
+2.38%
 
ANLT.TA Analyst I.M.S. Investment Management Services Ltd
8,968.00
+1.65%
 
ELRN.TA Elron Ventures Ltd
422.90
+0.55%
 
MISH.TA Mivtach Shamir Holdings Ltd
23,150.00
+0.65%
 
WT WisdomTree, Inc.
8.33
+1.46%
 
APAM Artisan Partners Asset Management Inc.
35.68
+0.59%
 
SII Sprott Inc.
48.01
+1.67%
 
EARN Ellington Credit Company
5.07
+5.85%