VanEck Israel ETF (ISRA)
NYSEARCA: ISRA · Real-Time Price · USD
54.49
-0.56 (-1.01%)
Oct 7, 2025, 4:00 PM EDT - Market closed
ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 55.30 | 55.30 | 54.45 | 54.49 | 54.49 | -1.00% | 5,373 |
| Oct 6, 2025 | 54.61 | 55.14 | 54.61 | 55.05 | 55.05 | 0.37% | 4,046 |
| Oct 3, 2025 | 54.92 | 55.15 | 54.80 | 54.84 | 54.84 | 0.06% | 2,828 |
| Oct 2, 2025 | 54.41 | 54.81 | 54.41 | 54.81 | 54.81 | 0.39% | 2,355 |
| Oct 1, 2025 | 54.75 | 54.80 | 54.31 | 54.60 | 54.60 | - | 8,898 |
| Sep 30, 2025 | 54.96 | 54.96 | 54.57 | 54.60 | 54.60 | 1.40% | 13,290 |
| Sep 29, 2025 | 53.67 | 54.04 | 53.46 | 53.84 | 53.84 | 2.68% | 10,165 |
| Sep 26, 2025 | 52.30 | 52.43 | 52.03 | 52.43 | 52.43 | 0.29% | 3,319 |
| Sep 25, 2025 | 52.27 | 52.28 | 51.94 | 52.28 | 52.28 | 0.28% | 2,219 |
| Sep 24, 2025 | 52.17 | 52.17 | 52.11 | 52.14 | 52.14 | -0.51% | 1,458 |
| Sep 23, 2025 | 52.95 | 52.95 | 52.40 | 52.40 | 52.40 | -0.49% | 1,568 |
| Sep 22, 2025 | 52.05 | 52.77 | 52.05 | 52.66 | 52.66 | -0.27% | 2,931 |
| Sep 19, 2025 | 52.75 | 52.81 | 52.67 | 52.81 | 52.81 | 0.39% | 3,511 |
| Sep 18, 2025 | 51.96 | 52.66 | 51.96 | 52.60 | 52.60 | 1.82% | 5,774 |
| Sep 17, 2025 | 52.00 | 52.06 | 51.66 | 51.66 | 51.66 | -2.07% | 21,695 |
| Sep 16, 2025 | 52.21 | 52.99 | 52.21 | 52.75 | 52.75 | 0.45% | 5,757 |
| Sep 15, 2025 | 52.50 | 52.67 | 52.39 | 52.52 | 52.52 | -1.12% | 3,160 |
| Sep 12, 2025 | 52.98 | 53.20 | 52.95 | 53.11 | 53.11 | -0.13% | 1,798 |
| Sep 11, 2025 | 53.34 | 53.34 | 53.01 | 53.18 | 53.18 | 0.06% | 3,178 |
| Sep 10, 2025 | 53.41 | 53.80 | 52.93 | 53.15 | 53.15 | -0.69% | 24,033 |
| Sep 9, 2025 | 53.52 | 53.60 | 53.21 | 53.52 | 53.52 | 0.82% | 6,485 |
| Sep 8, 2025 | 52.90 | 53.19 | 52.74 | 53.08 | 53.08 | 1.28% | 29,042 |
| Sep 5, 2025 | 52.40 | 52.44 | 52.19 | 52.41 | 52.41 | 0.49% | 273,883 |
| Sep 4, 2025 | 52.09 | 52.15 | 52.09 | 52.15 | 52.15 | 1.11% | 709 |
| Sep 3, 2025 | 50.91 | 51.58 | 50.91 | 51.58 | 51.58 | 0.97% | 971 |
| Sep 2, 2025 | 51.20 | 51.20 | 50.83 | 51.09 | 51.09 | -2.63% | 7,769 |
| Aug 29, 2025 | 52.27 | 52.47 | 52.27 | 52.47 | 52.47 | -0.35% | 1,219 |
| Aug 28, 2025 | 52.41 | 52.65 | 52.41 | 52.65 | 52.65 | 0.27% | 13,167 |
| Aug 27, 2025 | 52.15 | 52.51 | 52.13 | 52.51 | 52.51 | 1.07% | 2,994 |
| Aug 26, 2025 | 51.92 | 52.00 | 51.73 | 51.96 | 51.96 | 1.44% | 9,674 |
| Aug 25, 2025 | 51.63 | 51.77 | 51.19 | 51.22 | 51.22 | -0.27% | 5,237 |
| Aug 22, 2025 | 51.31 | 51.48 | 51.17 | 51.36 | 51.36 | 1.60% | 4,162 |
| Aug 21, 2025 | 50.26 | 50.61 | 50.26 | 50.55 | 50.55 | 0.49% | 1,863 |
| Aug 20, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | -0.15% | 1,869 |
| Aug 19, 2025 | 50.86 | 50.86 | 50.17 | 50.38 | 50.38 | -0.67% | 4,597 |
| Aug 18, 2025 | 50.31 | 50.77 | 50.31 | 50.72 | 50.72 | 0.77% | 2,853 |
| Aug 15, 2025 | 50.27 | 50.41 | 50.27 | 50.33 | 50.33 | 0.26% | 1,736 |
| Aug 14, 2025 | 50.10 | 50.20 | 49.88 | 50.20 | 50.20 | 0.40% | 4,282 |
| Aug 13, 2025 | 49.53 | 50.00 | 49.45 | 50.00 | 50.00 | 2.87% | 4,907 |
| Aug 12, 2025 | 48.22 | 48.65 | 48.22 | 48.61 | 48.61 | 0.10% | 3,910 |
| Aug 11, 2025 | 48.94 | 49.17 | 48.56 | 48.56 | 48.56 | -0.72% | 2,978 |
| Aug 8, 2025 | 49.10 | 49.10 | 48.90 | 48.91 | 48.91 | -0.30% | 4,824 |
| Aug 7, 2025 | 49.80 | 49.80 | 48.89 | 49.05 | 49.05 | -1.06% | 9,375 |
| Aug 6, 2025 | 49.39 | 49.61 | 49.39 | 49.58 | 49.58 | 0.97% | 2,882 |
| Aug 5, 2025 | 49.22 | 49.25 | 49.01 | 49.10 | 49.10 | -2.38% | 2,675 |
| Aug 4, 2025 | 50.28 | 50.39 | 49.98 | 50.30 | 50.30 | 0.97% | 3,225 |
| Aug 1, 2025 | 49.94 | 50.04 | 49.32 | 49.82 | 49.82 | -1.07% | 5,904 |
| Jul 31, 2025 | 51.43 | 51.43 | 50.35 | 50.35 | 50.35 | -2.74% | 3,075 |
| Jul 30, 2025 | 51.62 | 52.01 | 51.42 | 51.77 | 51.77 | -0.62% | 6,324 |
| Jul 29, 2025 | 51.80 | 52.13 | 51.57 | 52.09 | 52.09 | 0.11% | 4,746 |