VanEck Israel ETF (ISRA)
NYSEARCA: ISRA · Real-Time Price · USD
52.51
-0.60 (-1.12%)
At close: Sep 15, 2025, 4:00 PM EDT
52.51
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
ISRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 52.50 | 52.53 | 52.44 | 52.52 | - | -1.12% | 1,023 |
| 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 |
| Jul 28, 2025 | 52.51 | 52.51 | 52.03 | 52.03 | 52.03 | -0.51% | 3,427 |
| Jul 25, 2025 | 52.10 | 52.90 | 52.10 | 52.30 | 52.30 | 0.14% | 9,759 |
| Jul 24, 2025 | 52.64 | 52.64 | 52.13 | 52.22 | 52.22 | -1.28% | 4,831 |
| Jul 23, 2025 | 52.81 | 53.02 | 52.60 | 52.90 | 52.90 | 1.05% | 5,060 |
| Jul 22, 2025 | 52.35 | 52.47 | 52.07 | 52.35 | 52.35 | 0.24% | 5,455 |
| Jul 21, 2025 | 52.52 | 52.52 | 52.11 | 52.22 | 52.22 | 1.04% | 9,333 |
| Jul 18, 2025 | 51.96 | 51.99 | 51.46 | 51.69 | 51.69 | -0.64% | 7,813 |
| Jul 17, 2025 | 51.81 | 52.02 | 51.64 | 52.02 | 52.02 | 1.21% | 3,546 |
| Jul 16, 2025 | 51.39 | 51.50 | 51.11 | 51.40 | 51.40 | 0.38% | 4,618 |
| Jul 15, 2025 | 51.77 | 51.77 | 51.20 | 51.20 | 51.20 | -0.43% | 2,598 |
| Jul 14, 2025 | 51.40 | 51.51 | 50.90 | 51.42 | 51.42 | -0.96% | 13,477 |
| Jul 11, 2025 | 52.30 | 52.38 | 51.92 | 51.92 | 51.92 | -1.74% | 8,537 |
| Jul 10, 2025 | 53.14 | 53.14 | 52.76 | 52.84 | 52.84 | -0.79% | 9,065 |
| Jul 9, 2025 | 52.76 | 53.84 | 52.76 | 53.26 | 53.26 | 1.68% | 7,380 |
| Jul 8, 2025 | 53.06 | 53.06 | 52.27 | 52.38 | 52.38 | -0.42% | 6,142 |
| Jul 7, 2025 | 53.21 | 53.21 | 51.70 | 52.60 | 52.60 | -0.75% | 18,951 |