I.B.I. Investment House Ltd (TLV:IBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,890
-440 (-1.97%)
Sep 14, 2025, 12:48 PM IDT
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 22,480.00 | 22,480.00 | 21,920.00 | 22,330.00 | 22,330.00 | -0.67% | 18,724 |
| Sep 10, 2025 | 22,890.00 | 22,890.00 | 22,340.00 | 22,480.00 | 22,480.00 | -1.79% | 6,821 |
| Sep 9, 2025 | 22,330.00 | 22,890.00 | 22,300.00 | 22,890.00 | 22,890.00 | 2.51% | 14,529 |
| Sep 8, 2025 | 23,000.00 | 23,100.00 | 22,250.00 | 22,330.00 | 22,330.00 | -2.91% | 7,923 |
| Sep 7, 2025 | 22,450.00 | 23,200.00 | 22,190.00 | 23,000.00 | 23,000.00 | 2.45% | 3,992 |
| Sep 4, 2025 | 22,010.00 | 22,590.00 | 22,010.00 | 22,450.00 | 22,450.00 | 1.08% | 6,232 |
| Sep 3, 2025 | 22,190.00 | 22,490.00 | 22,080.00 | 22,210.00 | 22,210.00 | 0.09% | 25,758 |
| Sep 2, 2025 | 22,820.00 | 22,820.00 | 21,800.00 | 22,190.00 | 22,190.00 | -2.29% | 13,675 |
| Sep 1, 2025 | 23,100.00 | 23,220.00 | 22,600.00 | 22,710.00 | 22,710.00 | -1.69% | 14,154 |
| Aug 31, 2025 | 23,150.00 | 23,270.00 | 22,510.00 | 23,100.00 | 23,100.00 | -0.22% | 4,944 |
| Aug 28, 2025 | 23,000.00 | 23,280.00 | 22,720.00 | 23,150.00 | 23,150.00 | 0.35% | 6,834 |
| Aug 27, 2025 | 22,990.00 | 23,290.00 | 22,770.00 | 23,070.00 | 23,070.00 | 0.74% | 6,915 |
| Aug 26, 2025 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.31% | 18,783 |
| Aug 25, 2025 | 23,150.00 | 23,980.00 | 22,590.00 | 22,830.00 | 22,646.82 | -1.38% | 43,738 |
| Aug 24, 2025 | 23,290.00 | 24,260.00 | 22,980.00 | 23,150.00 | 22,964.25 | -0.60% | 45,722 |
| Aug 21, 2025 | 23,100.00 | 24,300.00 | 23,070.00 | 23,290.00 | 23,103.13 | 0.82% | 23,717 |
| Aug 20, 2025 | 24,630.00 | 24,930.00 | 22,800.00 | 23,100.00 | 22,914.65 | -6.21% | 18,155 |
| Aug 19, 2025 | 24,180.00 | 25,240.00 | 24,180.00 | 24,630.00 | 24,432.37 | 1.86% | 9,453 |
| Aug 18, 2025 | 24,800.00 | 25,260.00 | 24,100.00 | 24,180.00 | 23,985.98 | -2.50% | 10,399 |
| Aug 17, 2025 | 25,680.00 | 25,680.00 | 24,580.00 | 24,800.00 | 24,601.01 | -3.43% | 9,443 |
| Aug 14, 2025 | 25,000.00 | 26,030.00 | 24,850.00 | 25,680.00 | 25,473.95 | 2.72% | 6,977 |
| Aug 13, 2025 | 24,100.00 | 25,390.00 | 24,100.00 | 25,000.00 | 24,799.40 | 3.73% | 13,119 |
| Aug 12, 2025 | 25,100.00 | 25,150.00 | 24,100.00 | 24,100.00 | 23,906.63 | -4.17% | 6,974 |
| Aug 11, 2025 | 25,510.00 | 25,700.00 | 24,620.00 | 25,150.00 | 24,948.20 | -1.41% | 11,159 |
| Aug 10, 2025 | 24,600.00 | 25,890.00 | 24,600.00 | 25,510.00 | 25,305.31 | 2.20% | 4,368 |
| Aug 7, 2025 | 25,130.00 | 25,690.00 | 24,900.00 | 24,960.00 | 24,759.73 | -2.50% | 96,307 |
| Aug 6, 2025 | 25,600.00 | 26,030.00 | 25,070.00 | 25,600.00 | 25,394.59 | -0.19% | 9,395 |
| Aug 5, 2025 | 27,050.00 | 27,260.00 | 25,250.00 | 25,650.00 | 25,444.19 | -5.18% | 14,981 |
| Aug 4, 2025 | 27,610.00 | 27,610.00 | 26,410.00 | 27,050.00 | 26,832.96 | -2.03% | 9,816 |
| Jul 31, 2025 | 27,470.00 | 27,890.00 | 27,250.00 | 27,610.00 | 27,388.46 | 0.51% | 7,823 |
| Jul 30, 2025 | 27,880.00 | 28,150.00 | 26,810.00 | 27,470.00 | 27,249.59 | -1.47% | 7,612 |
| Jul 29, 2025 | 27,810.00 | 27,990.00 | 27,440.00 | 27,880.00 | 27,656.30 | 0.25% | 3,073 |
| Jul 28, 2025 | 28,050.00 | 28,390.00 | 27,270.00 | 27,810.00 | 27,586.86 | -0.86% | 11,520 |
| Jul 27, 2025 | 28,650.00 | 28,650.00 | 27,560.00 | 28,050.00 | 27,824.93 | -2.09% | 7,743 |
| Jul 24, 2025 | 28,710.00 | 28,850.00 | 28,210.00 | 28,650.00 | 28,420.12 | -0.21% | 10,254 |
| Jul 23, 2025 | 28,340.00 | 28,890.00 | 28,160.00 | 28,710.00 | 28,479.64 | 1.31% | 9,615 |
| Jul 22, 2025 | 27,850.00 | 28,500.00 | 27,550.00 | 28,340.00 | 28,112.60 | 1.76% | 11,539 |
| Jul 21, 2025 | 27,500.00 | 27,940.00 | 27,150.00 | 27,850.00 | 27,626.54 | 1.27% | 10,782 |
| Jul 20, 2025 | 26,350.00 | 27,500.00 | 26,350.00 | 27,500.00 | 27,279.34 | 4.36% | 4,712 |
| Jul 17, 2025 | 25,810.00 | 26,650.00 | 25,150.00 | 26,350.00 | 26,138.57 | 2.09% | 17,345 |
| Jul 16, 2025 | 24,280.00 | 26,000.00 | 24,280.00 | 25,810.00 | 25,602.91 | 6.30% | 36,691 |
| Jul 15, 2025 | 23,850.00 | 24,750.00 | 23,750.00 | 24,280.00 | 24,085.18 | 1.80% | 7,979 |
| Jul 14, 2025 | 24,210.00 | 24,210.00 | 23,400.00 | 23,850.00 | 23,658.63 | -1.49% | 7,562 |
| Jul 13, 2025 | 25,270.00 | 25,270.00 | 24,110.00 | 24,210.00 | 24,015.74 | -4.19% | 4,884 |
| Jul 10, 2025 | 24,960.00 | 25,600.00 | 24,570.00 | 25,270.00 | 25,067.24 | 1.24% | 7,345 |
| Jul 9, 2025 | 24,870.00 | 25,350.00 | 24,720.00 | 24,960.00 | 24,759.73 | 0.48% | 17,078 |
| Jul 8, 2025 | 24,650.00 | 24,890.00 | 24,210.00 | 24,840.00 | 24,640.69 | 0.77% | 7,010 |
| Jul 7, 2025 | 24,500.00 | 24,650.00 | 24,350.00 | 24,650.00 | 24,452.21 | -0.12% | 7,440 |
| Jul 6, 2025 | 23,000.00 | 24,690.00 | 22,310.00 | 24,680.00 | 24,481.97 | -0.64% | 9,877 |
| Jul 3, 2025 | 24,900.00 | 25,000.00 | 24,510.00 | 24,840.00 | 24,640.69 | -0.64% | 10,834 |