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

Tel Aviv - Delayed Quote ILS

TA-35 (TA35.TA)

2,569.15
+20.41
+(0.80%)
At close: 5:30:57 PM GMT+3
Currency in ILS
Download
Date Open High Low Close Adj Close Volume
May 6, 20252,547.822,573.722,543.842,569.152,569.15-
May 5, 20252,513.942,548.742,511.622,543.652,543.6536,469,100
May 4, 20252,538.892,539.082,517.542,520.222,520.2213,103,900
Apr 29, 20252,507.432,518.972,498.442,517.982,517.9829,896,000
Apr 28, 20252,514.412,515.932,499.492,506.102,506.1025,623,300
Apr 27, 20252,522.622,525.742,511.422,511.422,511.4210,266,400
Apr 24, 20252,504.612,506.942,488.552,506.942,506.9434,826,900
Apr 23, 20252,491.342,513.522,486.492,505.942,505.9427,735,500
Apr 22, 20252,464.522,470.692,452.842,468.062,468.0628,651,700
Apr 21, 20252,483.582,483.582,459.842,461.082,461.0813,020,700
Apr 20, 20252,503.672,505.982,486.762,491.792,491.796,952,300
Apr 17, 20252,496.442,498.062,486.132,490.512,490.5117,863,900
Apr 16, 20252,466.392,495.792,460.862,495.792,495.7916,973,000
Apr 15, 20252,470.622,481.202,465.432,481.202,481.2021,725,800
Apr 14, 20252,452.192,470.152,449.802,470.152,470.1514,499,300
Apr 10, 20252,449.482,454.602,408.372,417.672,417.6731,251,100
Apr 9, 20252,372.412,389.332,347.082,371.742,371.7437,972,200
Apr 8, 20252,388.932,411.672,369.852,407.622,407.6237,026,300
Apr 7, 20252,293.812,390.872,278.812,372.992,372.9957,207,700
Apr 6, 20252,357.612,375.562,345.282,352.302,352.3027,950,000
Apr 3, 20252,431.302,464.962,426.692,448.472,448.4738,456,500
Apr 2, 20252,433.622,463.692,433.622,463.692,463.6918,838,900
Apr 1, 20252,436.742,439.122,421.232,426.552,426.5525,999,400
Mar 31, 20252,411.042,424.862,397.002,418.232,418.2328,696,500
Mar 30, 20252,430.702,433.272,413.252,427.572,427.578,885,900
Mar 27, 20252,428.082,461.342,415.942,461.342,461.3488,423,200
Mar 26, 20252,475.842,475.842,426.312,439.622,439.6227,398,800
Mar 25, 20252,462.012,472.362,450.452,470.082,470.0838,459,800
Mar 24, 20252,436.052,466.502,432.212,466.502,466.5046,213,300
Mar 23, 20252,483.202,483.202,410.272,420.332,420.3324,831,300
Mar 20, 20252,511.202,515.032,470.402,501.732,501.7357,577,600
Mar 19, 20252,515.932,520.402,484.302,504.632,504.6330,248,400
Mar 18, 20252,528.552,528.552,503.612,517.452,517.4562,819,000
Mar 17, 20252,520.252,532.172,517.122,530.372,530.3728,854,500
Mar 16, 20252,529.952,533.722,522.482,529.732,529.7312,656,200
Mar 13, 20252,501.682,515.792,495.272,510.922,510.9233,986,700
Mar 12, 20252,470.582,502.932,469.372,493.352,493.3533,243,600
Mar 11, 20252,467.162,467.162,437.162,462.242,462.2432,801,200
Mar 10, 20252,488.112,494.662,470.982,477.592,477.5930,088,800
Mar 9, 20252,490.472,494.032,484.022,493.872,493.8710,403,800
Mar 6, 20252,477.202,477.702,457.272,467.042,467.0427,145,700
Mar 5, 20252,469.042,483.572,464.652,479.642,479.6423,483,800
Mar 4, 20252,479.992,492.492,450.472,451.692,451.6936,586,300
Mar 3, 20252,461.142,506.932,461.022,497.502,497.5035,147,700
Mar 2, 20252,456.432,458.232,444.682,456.332,456.336,258,200
Feb 27, 20252,478.032,479.262,459.902,469.612,469.6174,038,200
Feb 26, 20252,475.082,481.202,457.632,471.972,471.9722,908,700
Feb 25, 20252,461.412,480.952,458.432,460.912,460.9130,310,200
Feb 24, 20252,490.082,490.832,454.952,463.642,463.6424,974,300
Feb 23, 20252,500.842,500.842,483.572,483.982,483.989,769,900
Feb 20, 20252,526.862,538.162,510.322,514.572,514.5732,129,500
Feb 19, 20252,534.632,542.602,524.852,528.012,528.0119,060,600
Feb 18, 20252,499.052,535.632,498.012,534.022,534.0226,177,700
Feb 17, 20252,506.772,516.462,480.902,492.422,492.4216,202,900
Feb 16, 20252,492.652,506.322,486.582,501.212,501.219,709,400
Feb 13, 20252,451.212,499.652,451.212,499.312,499.3132,083,900
Feb 12, 20252,485.542,488.612,441.082,455.102,455.1019,177,800
Feb 11, 20252,502.532,505.262,488.142,490.902,490.9019,348,600
Feb 10, 20252,495.782,515.482,489.222,515.482,515.4823,015,800
Feb 9, 20252,487.602,492.622,474.002,491.342,491.349,838,800
Feb 6, 20252,506.682,517.592,503.802,508.152,508.1576,309,700
Feb 5, 20252,482.162,517.542,480.982,508.992,508.9933,993,400
Feb 4, 20252,466.242,475.912,454.852,475.912,475.9127,568,700
Feb 3, 20252,433.922,449.012,429.762,449.012,449.0128,545,200
Feb 2, 20252,435.662,460.482,435.662,457.772,457.7714,053,600
Jan 30, 20252,453.972,465.422,441.722,448.652,448.6552,558,600
Jan 29, 20252,479.992,489.692,468.662,473.232,473.2330,474,700
Jan 28, 20252,466.932,476.772,451.022,467.822,467.8220,352,500
Jan 27, 20252,491.112,492.372,458.692,463.602,463.6029,305,400
Jan 26, 20252,516.952,524.322,503.712,520.702,520.7014,056,500
Jan 23, 20252,539.472,539.982,514.812,517.692,517.6925,178,800
Jan 22, 20252,556.612,556.612,534.992,537.332,537.3325,783,900
Jan 21, 20252,544.572,562.622,542.952,551.902,551.9021,987,200
Jan 20, 20252,550.042,553.462,530.132,551.772,551.7722,938,600
Jan 19, 20252,534.462,555.552,532.552,552.302,552.3012,523,900
Jan 16, 20252,520.412,530.312,513.402,525.392,525.3930,689,400
Jan 15, 20252,488.062,514.972,479.982,514.972,514.9726,064,100
Jan 14, 20252,472.792,487.342,465.022,487.342,487.3432,571,200
Jan 13, 20252,460.262,473.432,442.842,454.092,454.0928,498,800
Jan 12, 20252,449.672,458.762,446.522,458.762,458.768,758,100
Jan 9, 20252,449.432,455.232,438.732,450.232,450.2321,838,800
Jan 8, 20252,456.312,460.302,436.132,439.982,439.9822,489,000
Jan 7, 20252,458.332,467.692,451.792,458.112,458.1129,112,500
Jan 6, 20252,429.842,456.442,429.472,456.442,456.4427,781,400
Jan 2, 20252,404.172,416.412,397.962,414.282,414.2823,051,900
Dec 31, 20242,370.852,398.702,370.852,392.742,392.7426,928,100
Dec 30, 20242,367.312,383.362,362.072,365.812,365.8125,569,400
Dec 29, 20242,371.292,380.552,368.362,373.992,373.9912,329,700
Dec 26, 20242,377.592,383.902,370.222,379.762,379.7649,206,400
Dec 25, 20242,403.632,410.832,391.382,394.002,394.009,425,000
Dec 24, 20242,389.792,403.932,389.792,402.752,402.7516,043,000
Dec 23, 20242,395.062,397.342,384.232,388.182,388.1820,939,400
Dec 22, 20242,367.742,391.472,367.742,390.082,390.0815,042,300
Dec 19, 20242,357.052,368.562,354.622,364.372,364.3739,755,500
Dec 18, 20242,376.412,383.742,368.432,383.742,383.7425,427,400
Dec 17, 20242,332.032,373.622,332.032,367.992,367.9931,263,300
Dec 16, 20242,319.882,346.382,313.662,344.422,344.4224,526,700
Dec 12, 20242,333.272,343.632,328.532,332.302,332.3021,298,800
Dec 11, 20242,347.552,355.312,332.292,333.672,333.6721,017,800
Dec 10, 20242,358.842,362.492,346.912,348.602,348.6023,001,800
Dec 9, 20242,343.492,362.282,335.142,362.282,362.2828,673,200
Dec 8, 20242,330.992,343.902,329.282,343.902,343.9011,331,700
Dec 5, 20242,326.512,330.452,313.792,321.782,321.7826,575,900
Dec 4, 20242,324.092,327.512,314.442,322.662,322.6628,657,100
Dec 3, 20242,285.382,316.032,285.382,315.522,315.5229,932,700
Dec 2, 20242,297.432,303.322,281.562,289.802,289.8023,886,700
Dec 1, 20242,266.192,294.712,266.192,294.712,294.7111,867,500
Nov 28, 20242,261.032,278.642,254.042,260.492,260.4991,155,300
Nov 27, 20242,305.802,312.532,268.962,276.812,276.8129,557,700
Nov 26, 20242,277.382,303.392,276.732,303.392,303.3943,111,300
Nov 25, 20242,298.652,305.942,280.602,281.212,281.2147,642,300
Nov 21, 20242,236.802,260.152,236.802,258.942,258.9431,874,500
Nov 20, 20242,269.482,272.122,246.952,247.382,247.3831,990,400
Nov 19, 20242,268.092,268.362,231.132,254.802,254.8040,066,500
Nov 18, 20242,266.792,270.492,243.922,247.582,247.5832,686,800
Nov 17, 20242,240.822,269.402,239.532,268.542,268.5412,567,000
Nov 14, 20242,289.692,312.482,263.012,267.592,267.5936,978,800
Nov 13, 20242,292.142,310.882,286.372,303.112,303.1129,488,400
Nov 12, 20242,267.712,307.862,267.682,297.862,297.8634,948,400
Nov 11, 20242,293.522,295.492,272.662,276.032,276.0339,025,600
Nov 10, 20242,251.902,288.062,251.502,288.062,288.0619,251,200
Nov 7, 20242,223.322,234.862,216.362,229.992,229.9964,006,400
Nov 6, 20242,235.242,239.562,210.712,223.752,223.7537,957,700
Nov 5, 20242,211.382,218.622,204.612,218.622,218.6229,339,000
Nov 4, 20242,210.542,210.542,189.192,207.832,207.8324,966,100
Nov 3, 20242,200.902,204.332,187.982,204.332,204.3312,284,700
Oct 31, 20242,208.122,221.592,190.682,203.972,203.9736,477,300
Oct 30, 20242,196.282,218.902,185.872,218.902,218.9046,211,900
Oct 29, 20242,166.412,189.862,166.412,189.862,189.8627,087,700
Oct 28, 20242,172.232,174.362,159.812,174.242,174.2422,543,400
Oct 27, 20242,185.292,189.122,164.802,170.552,170.5517,444,500
Oct 22, 20242,174.822,174.822,152.722,155.402,155.4029,680,500
Oct 21, 20242,175.542,183.322,166.832,177.092,177.0926,740,900
Oct 20, 20242,148.792,180.672,141.272,180.672,180.6725,622,600
Oct 15, 20242,136.882,144.772,120.422,137.712,137.7120,163,800
Oct 14, 20242,105.512,126.752,105.302,126.752,126.7517,145,900
Oct 13, 20242,111.972,111.972,101.882,110.392,110.397,370,200
Oct 10, 20242,124.632,124.952,089.072,093.552,093.5522,988,100
Oct 9, 20242,104.472,113.462,102.582,113.462,113.4624,403,500
Oct 8, 20242,092.982,100.342,085.972,098.392,098.3920,956,100
Oct 7, 20242,097.222,103.822,083.032,093.072,093.0727,184,600
Oct 6, 20242,096.972,098.062,080.882,088.682,088.6811,825,100
Oct 1, 20242,127.462,132.792,088.692,093.482,093.4833,067,400
Sep 30, 20242,117.722,123.642,097.372,123.642,123.6437,942,400
Sep 29, 20242,114.192,133.772,108.992,117.182,117.1822,382,900
Sep 26, 20242,105.532,105.532,081.252,095.762,095.7682,009,400
Sep 25, 20242,049.932,071.822,045.732,067.882,067.8821,727,800
Sep 24, 20242,037.312,058.172,032.462,048.792,048.7928,370,000
Sep 23, 20242,020.082,030.512,017.072,029.182,029.1824,756,600
Sep 19, 20242,013.692,017.111,986.941,989.421,989.4247,384,900
Sep 18, 20242,006.412,011.831,999.182,003.092,003.0920,801,500
Sep 17, 20242,006.002,020.601,981.621,993.121,993.1244,571,100
Sep 16, 20242,040.562,052.332,016.162,016.692,016.6919,051,000
Sep 15, 20242,064.002,064.002,042.872,047.862,047.867,041,200
Sep 12, 20242,059.832,060.702,048.872,054.462,054.4618,930,700
Sep 11, 20242,028.752,041.002,020.112,033.002,033.0019,436,200
Sep 10, 20242,029.882,041.562,028.282,030.612,030.6117,585,600
Sep 9, 20242,043.652,048.992,025.602,038.862,038.8626,334,500
Sep 5, 20242,050.752,071.922,049.652,069.542,069.5425,840,600
Sep 4, 20242,044.882,051.632,035.492,045.532,045.5317,566,600
Sep 3, 20242,092.012,092.012,058.082,059.392,059.3917,167,000
Sep 2, 20242,072.462,091.922,070.082,091.772,091.7719,987,400
Sep 1, 20242,092.892,092.892,072.172,074.742,074.7410,075,600
Aug 29, 20242,083.612,093.302,079.812,093.082,093.0857,787,700
Aug 28, 20242,086.292,093.532,085.092,090.312,090.3119,805,400
Aug 27, 20242,088.242,094.702,074.412,077.812,077.8123,414,700
Aug 26, 20242,093.772,110.302,076.422,077.152,077.1526,748,000
Aug 25, 20242,058.302,091.902,048.212,091.612,091.6123,434,500
Aug 22, 20242,043.922,059.882,040.862,051.212,051.2125,956,400
Aug 21, 20242,049.932,050.002,028.582,045.642,045.6429,933,800
Aug 20, 20242,070.082,075.062,058.452,060.252,060.2524,438,900
Aug 19, 20242,053.102,059.992,041.502,056.792,056.7920,793,200
Aug 18, 20242,072.972,077.242,061.422,065.732,065.7311,141,100
Aug 15, 20242,026.772,056.182,026.772,055.122,055.1226,185,500
Aug 14, 20242,009.122,022.202,004.372,022.202,022.2035,504,900
Aug 12, 20242,000.642,002.641,981.711,986.661,986.6631,156,000
Aug 11, 20242,028.712,029.302,012.302,012.302,012.3011,935,000
Aug 8, 20241,968.662,011.691,967.822,005.932,005.9333,094,700
Aug 7, 20241,959.831,980.781,959.831,978.181,978.1831,047,400
Aug 6, 20241,948.431,951.281,926.341,948.351,948.3536,841,100
Aug 5, 20241,880.331,916.691,874.431,916.131,916.1334,175,300
Aug 4, 20241,931.571,944.231,930.231,933.921,933.9214,987,300
Aug 1, 20242,006.792,011.601,983.511,983.511,983.5157,856,000
Jul 31, 20241,994.282,022.121,991.352,011.772,011.7735,553,400
Jul 30, 20242,017.822,019.672,002.312,005.232,005.2331,136,700
Jul 29, 20242,015.662,022.542,010.002,021.052,021.0525,506,000
Jul 25, 20242,041.552,054.372,039.222,046.352,046.3552,370,300
Jul 24, 20242,058.062,077.262,055.902,059.162,059.1628,700,800
Jul 23, 20242,043.552,068.412,043.552,064.562,064.5621,899,300
Jul 22, 20242,037.852,045.182,030.062,041.602,041.6023,450,900
Jul 21, 20242,008.812,029.632,003.652,028.662,028.6611,340,500
Jul 18, 20242,051.742,054.812,041.192,044.092,044.0927,133,400
Jul 17, 20242,068.052,068.672,056.282,060.962,060.9619,934,600
Jul 16, 20242,065.282,078.092,063.302,076.012,076.0125,320,700
Jul 15, 20242,076.642,079.732,066.002,076.772,076.7731,203,800
Jul 14, 20242,062.182,075.942,054.142,071.762,071.7612,719,400
Jul 11, 20242,068.742,072.292,054.812,069.732,069.7334,154,200
Jul 10, 20242,050.122,050.312,038.742,040.792,040.7923,525,200
Jul 9, 20242,037.702,067.462,037.182,053.962,053.9639,644,800
Jul 8, 20242,052.372,055.842,035.842,046.512,046.5122,509,900
Jul 7, 20242,041.752,073.152,027.372,063.292,063.2927,627,100
Jul 4, 20242,006.382,026.152,002.782,017.402,017.4032,652,000
Jul 3, 20241,992.741,999.061,971.921,996.241,996.2424,749,300
Jul 2, 20241,959.551,983.121,959.551,983.121,983.1226,617,400
Jul 1, 20241,987.481,993.231,969.201,972.281,972.28-
Jun 30, 20241,981.091,986.711,971.721,984.891,984.89-
Jun 27, 20241,972.151,976.431,956.901,976.431,976.4362,968,400
Jun 26, 20241,975.151,991.661,973.981,990.301,990.3026,228,600
Jun 25, 20241,947.291,980.511,944.541,969.131,969.1328,060,100
Jun 24, 20241,967.711,980.061,951.541,954.941,954.9424,354,600
Jun 23, 20241,968.321,969.381,950.031,964.471,964.4713,137,100
Jun 20, 20242,006.162,006.471,964.521,968.641,968.6438,861,400
Jun 19, 20242,001.712,012.811,999.122,003.812,003.8117,488,700
Jun 18, 20242,015.592,015.591,993.192,000.672,000.6722,262,700
Jun 17, 20241,975.832,003.801,971.302,002.562,002.5624,767,600
Jun 16, 20241,999.671,999.671,974.571,974.571,974.5721,047,500
Jun 13, 20241,989.361,993.291,977.431,987.861,987.8632,385,900
Jun 10, 20241,961.491,980.841,961.491,978.631,978.6336,975,000
Jun 9, 20241,977.031,983.851,966.681,973.351,973.3518,265,100
Jun 6, 20241,965.601,976.301,947.311,965.871,965.8742,486,700
Jun 5, 20242,006.432,010.751,972.041,980.041,980.0430,175,500
Jun 4, 20242,014.062,014.061,990.952,008.262,008.2624,167,700
Jun 3, 20242,002.192,023.361,991.472,019.412,019.4157,921,700
Jun 2, 20242,024.172,024.171,996.911,996.911,996.9114,231,200
May 30, 20241,982.291,999.931,980.791,999.931,999.9390,912,300
May 29, 20241,995.382,003.341,993.992,000.672,000.6726,904,600
May 28, 20241,982.091,995.641,978.661,995.641,995.6428,663,900
May 27, 20241,978.941,984.711,975.071,979.481,979.4815,513,200
May 26, 20241,979.241,984.061,973.911,978.391,978.39-
May 23, 20241,981.361,982.371,963.831,968.591,968.5933,377,100
May 22, 20241,975.991,980.261,962.631,969.391,969.3932,013,100
May 21, 20241,995.961,995.961,965.521,972.971,972.9724,681,600
May 20, 20241,970.831,980.631,954.811,978.941,978.9432,112,800
May 19, 20241,985.371,988.771,955.001,959.541,959.5413,599,400
May 16, 20242,012.962,013.731,979.171,982.531,982.5329,948,200
May 15, 20242,024.152,027.682,011.752,015.352,015.3526,859,500
May 12, 20242,017.142,017.142,000.672,013.572,013.5713,153,600
May 9, 20241,987.542,006.381,984.062,002.762,002.7624,151,100
May 8, 20241,972.011,984.051,963.381,982.711,982.7128,141,800
May 7, 20241,961.311,971.841,955.751,968.831,968.8329,363,300
May 6, 20241,936.111,949.151,934.431,944.741,944.7420,361,600

Related Tickers

^GSPC S&P 500
5,606.91
-0.77%
 
^DJI Dow Jones Industrial Average
40,829.00
-0.95%
 
^IXIC NASDAQ Composite
17,689.66
-0.87%
 
^NYA NYSE COMPOSITE (DJ)
19,182.16
-0.63%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,997.83
+1.21%
 
^BUK100P Cboe UK 100
856.73
-0.14%
 
^RUT Russell 2000
1,983.19
-1.05%
 
^VIX CBOE Volatility Index
24.76
+4.74%
 
^FTSE FTSE 100
8,597.42
+0.01%
 
^GDAXI DAX P
23,249.65
-0.41%
 
^FCHI CAC 40
7,696.92
-0.40%
 
^STOXX50E EURO STOXX 50 I
5,263.38
-0.37%
 
^N100 Euronext 100 Index
1,541.63
-0.21%
 
^BFX BEL 20
4,465.65
-1.14%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,662.71
+0.70%
 
000001.SS SSE Composite Index
3,316.11
+1.13%
 
399001.SZ Shenzhen Index
10,082.34
+1.84%
 
^STI STI Index
3,860.41
+0.19%
 
^AXJO S&P/ASX 200
8,151.40
-0.08%
 
^AORD ALL ORDINARIES
8,369.30
-0.06%
 
^BSESN S&P BSE SENSEX
80,641.07
-0.19%
 
^JKSE IDX COMPOSITE
6,898.20
+0.97%
 
^KLSE FTSE Bursa Malaysia KLCI
1,536.80
-0.18%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,421.09
-0.00%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,522.59
-0.05%
 
^GSPTSE S&P/TSX Composite index
24,974.72
+0.08%
 
^BVSP IBOVESPA
133,515.81
+0.02%
 
^MXX IPC MEXICO
57,349.83
+2.71%
 
^IPSA S&P IPSA
8,069.67
+0.62%
 
^MERV MERVAL
2,129,994.50
+3.40%
 
^TA125.TA TA-125
2,601.11
+0.53%
 
^CASE30 EGX 30 Price Return Index
32,285.50
+0.23%
 
^JN0U.JO Top 40 USD Net TRI Index
4,989.21
+0.50%