I.B.I. Investment House Ltd (TLV:IBI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
22,830
-320 (-1.38%)
Aug 25, 2025, 6:25 PM IDT

I.B.I. Investment House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202523,100.0024,300.0023,070.0023,290.0023,290.000.82%23,717
Aug 20, 202524,630.0024,930.0022,800.0023,100.0023,100.00-6.21%18,155
Aug 19, 202524,180.0025,240.0024,180.0024,630.0024,630.001.86%9,453
Aug 18, 202524,800.0025,260.0024,100.0024,180.0024,180.00-2.50%10,399
Aug 17, 202525,680.0025,680.0024,580.0024,800.0024,800.00-3.43%9,443
Aug 14, 202525,000.0026,030.0024,850.0025,680.0025,680.002.72%6,977
Aug 13, 202524,100.0025,390.0024,100.0025,000.0025,000.003.73%13,119
Aug 12, 202525,100.0025,150.0024,100.0024,100.0024,100.00-4.17%6,974
Aug 11, 202525,510.0025,700.0024,620.0025,150.0025,150.00-1.41%11,159
Aug 10, 202524,600.0025,890.0024,600.0025,510.0025,510.002.20%4,368
Aug 7, 202525,130.0025,690.0024,900.0024,960.0024,960.00-2.50%96,307
Aug 6, 202525,600.0026,030.0025,070.0025,600.0025,600.00-0.19%9,395
Aug 5, 202527,050.0027,260.0025,250.0025,650.0025,650.00-5.18%14,981
Aug 4, 202527,610.0027,610.0026,410.0027,050.0027,050.00-2.03%9,816
Jul 31, 202527,470.0027,890.0027,250.0027,610.0027,610.000.51%7,823
Jul 30, 202527,880.0028,150.0026,810.0027,470.0027,470.00-1.47%7,612
Jul 29, 202527,810.0027,990.0027,440.0027,880.0027,880.000.25%3,073
Jul 28, 202528,050.0028,390.0027,270.0027,810.0027,810.00-0.86%11,520
Jul 27, 202528,650.0028,650.0027,560.0028,050.0028,050.00-2.09%7,743
Jul 24, 202528,710.0028,850.0028,210.0028,650.0028,650.00-0.21%10,254
Jul 23, 202528,340.0028,890.0028,160.0028,710.0028,710.001.31%9,615
Jul 22, 202527,850.0028,500.0027,550.0028,340.0028,340.001.76%11,539
Jul 21, 202527,500.0027,940.0027,150.0027,850.0027,850.001.27%10,782
Jul 20, 202526,350.0027,500.0026,350.0027,500.0027,500.004.36%4,712
Jul 17, 202525,810.0026,650.0025,150.0026,350.0026,350.002.09%17,345
Jul 16, 202524,280.0026,000.0024,280.0025,810.0025,810.006.30%36,691
Jul 15, 202523,850.0024,750.0023,750.0024,280.0024,280.001.80%7,979
Jul 14, 202524,210.0024,210.0023,400.0023,850.0023,850.00-1.49%7,562
Jul 13, 202525,270.0025,270.0024,110.0024,210.0024,210.00-4.19%4,884
Jul 10, 202524,960.0025,600.0024,570.0025,270.0025,270.001.24%7,345
Jul 9, 202524,870.0025,350.0024,720.0024,960.0024,960.000.48%17,078
Jul 8, 202524,650.0024,890.0024,210.0024,840.0024,840.000.77%7,010
Jul 7, 202524,500.0024,650.0024,350.0024,650.0024,650.00-0.12%7,440
Jul 6, 202523,000.0024,690.0022,310.0024,680.0024,680.00-0.64%9,877
Jul 3, 202524,900.0025,000.0024,510.0024,840.0024,840.00-0.64%10,834
Jul 2, 202524,570.0025,000.0024,530.0025,000.0025,000.001.75%7,374
Jul 1, 202524,950.0025,200.0024,570.0024,570.0024,570.00-1.52%14,882
Jun 30, 202524,500.0024,950.0024,190.0024,950.0024,950.000.44%10,097
Jun 29, 202524,010.0024,960.0024,010.0024,840.0024,840.002.77%4,563
Jun 26, 202524,500.0024,900.0024,050.0024,170.0024,170.00-2.38%7,463
Jun 25, 202523,620.0024,900.0023,330.0024,760.0024,760.004.78%17,696
Jun 24, 202522,830.0023,690.0022,760.0023,630.0023,630.004.93%16,787
Jun 23, 202522,700.0022,850.0022,300.0022,520.0022,520.00-1.44%5,217
Jun 22, 202522,390.0023,590.0022,390.0022,850.0022,850.002.05%11,137
Jun 19, 202522,500.0022,680.0022,140.0022,390.0022,390.00-0.49%9,822
Jun 18, 202521,900.0022,500.0021,470.0022,500.0022,500.002.74%13,742
Jun 17, 202522,200.0022,750.0021,810.0021,900.0021,900.00-1.62%11,734
Jun 16, 202521,500.0022,280.0021,450.0022,260.0022,260.003.53%15,044
Jun 15, 202520,700.0021,600.0020,600.0021,500.0021,500.00-4,189
Jun 12, 202522,000.0022,000.0021,150.0021,500.0021,500.00-2.98%12,333