I.B.I. Investment House Ltd (TLV:IBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,130
-850 (-2.18%)
Mar 11, 2026, 3:04 PM IDT
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 38,980.00 | 39,370.00 | 36,730.00 | 37,250.00 | - | -4.44% | 4,846 |
| Mar 10, 2026 | 39,660.00 | 40,760.00 | 38,550.00 | 38,980.00 | 38,980.00 | -1.71% | 8,760 |
| Mar 9, 2026 | 41,300.00 | 41,300.00 | 39,030.00 | 39,660.00 | 39,660.00 | -3.97% | 12,248 |
| Mar 6, 2026 | 41,300.00 | 41,300.00 | 39,990.00 | 41,300.00 | 41,300.00 | - | 7,852 |
| Mar 5, 2026 | 41,120.00 | 41,620.00 | 40,260.00 | 41,300.00 | 41,300.00 | 2.41% | 11,529 |
| Mar 4, 2026 | 40,690.00 | 41,770.00 | 39,230.00 | 40,330.00 | 40,330.00 | -0.88% | 15,669 |
| Mar 2, 2026 | 37,800.00 | 40,820.00 | 37,800.00 | 40,690.00 | 40,690.00 | 9.97% | 20,059 |
| Feb 27, 2026 | 36,610.00 | 38,330.00 | 35,770.00 | 37,000.00 | 37,000.00 | 1.07% | 118,376 |
| Feb 26, 2026 | 37,200.00 | 37,200.00 | 35,500.00 | 36,610.00 | 36,610.00 | -1.59% | 21,751 |
| Feb 25, 2026 | 38,330.00 | 38,330.00 | 35,410.00 | 37,200.00 | 37,200.00 | -0.43% | 19,145 |
| Feb 24, 2026 | 38,880.00 | 38,880.00 | 36,640.00 | 37,360.00 | 37,360.00 | -2.53% | 15,673 |
| Feb 23, 2026 | 38,720.00 | 38,720.00 | 37,080.00 | 38,330.00 | 38,330.00 | -1.01% | 14,619 |
| Feb 20, 2026 | 37,750.00 | 39,000.00 | 37,750.00 | 38,720.00 | 38,720.00 | 2.57% | 11,056 |
| Feb 19, 2026 | 38,680.00 | 38,960.00 | 37,630.00 | 37,750.00 | 37,750.00 | -2.40% | 13,589 |
| Feb 18, 2026 | 39,980.00 | 41,200.00 | 38,310.00 | 38,680.00 | 38,680.00 | -3.25% | 25,175 |
| Feb 17, 2026 | 38,890.00 | 40,000.00 | 38,470.00 | 39,980.00 | 39,980.00 | 2.80% | 16,446 |
| Feb 16, 2026 | 38,470.00 | 39,000.00 | 37,340.00 | 38,890.00 | 38,890.00 | 4.12% | 21,931 |
| Feb 13, 2026 | 38,000.00 | 38,010.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.50% | 13,705 |
| Feb 12, 2026 | 38,510.00 | 39,900.00 | 37,550.00 | 37,920.00 | 37,920.00 | -1.51% | 23,294 |
| Feb 11, 2026 | 36,210.00 | 38,710.00 | 36,210.00 | 38,500.00 | 38,500.00 | 6.47% | 50,138 |
| Feb 10, 2026 | 35,500.00 | 36,730.00 | 35,440.00 | 36,160.00 | 36,160.00 | 1.86% | 22,031 |
| Feb 9, 2026 | 35,680.00 | 35,810.00 | 34,910.00 | 35,500.00 | 35,500.00 | 2.54% | 13,825 |
| Feb 6, 2026 | 35,220.00 | 35,220.00 | 34,240.00 | 34,620.00 | 34,620.00 | -1.70% | 14,826 |
| Feb 5, 2026 | 36,050.00 | 36,100.00 | 34,210.00 | 35,220.00 | 35,220.00 | -1.98% | 227,668 |
| Feb 4, 2026 | 36,150.00 | 36,750.00 | 35,410.00 | 35,930.00 | 35,930.00 | -0.47% | 20,585 |
| Feb 3, 2026 | 34,450.00 | 36,100.00 | 34,450.00 | 36,100.00 | 36,100.00 | 4.79% | 42,306 |
| Feb 2, 2026 | 33,900.00 | 34,530.00 | 33,290.00 | 34,450.00 | 34,450.00 | -0.09% | 12,314 |
| Jan 30, 2026 | 34,880.00 | 34,740.00 | 33,780.00 | 34,480.00 | 34,480.00 | -1.15% | 8,051 |
| Jan 29, 2026 | 35,500.00 | 35,760.00 | 34,300.00 | 34,880.00 | 34,880.00 | -0.34% | 17,236 |
| Jan 28, 2026 | 35,000.00 | 35,480.00 | 34,550.00 | 35,000.00 | 35,000.00 | 1.66% | 17,656 |
| Jan 27, 2026 | 34,000.00 | 34,670.00 | 33,730.00 | 34,430.00 | 34,430.00 | 1.26% | 10,557 |
| Jan 26, 2026 | 33,900.00 | 34,180.00 | 33,520.00 | 34,000.00 | 34,000.00 | 0.29% | 11,212 |
| Jan 23, 2026 | 33,870.00 | 34,180.00 | 33,300.00 | 33,900.00 | 33,900.00 | 1.04% | 8,752 |
| Jan 22, 2026 | 33,100.00 | 33,800.00 | 32,690.00 | 33,550.00 | 33,550.00 | - | 15,103 |
| Jan 21, 2026 | 34,060.00 | 34,090.00 | 32,940.00 | 33,550.00 | 33,550.00 | -1.50% | 13,204 |
| Jan 20, 2026 | 34,200.00 | 34,200.00 | 32,980.00 | 34,060.00 | 34,060.00 | -0.41% | 15,733 |
| Jan 19, 2026 | 34,200.00 | 34,470.00 | 33,750.00 | 34,200.00 | 34,200.00 | - | 15,580 |
| Jan 16, 2026 | 33,800.00 | 34,500.00 | 33,790.00 | 34,200.00 | 34,200.00 | 0.35% | 14,207 |
| Jan 15, 2026 | 33,800.00 | 34,080.00 | 32,830.00 | 34,080.00 | 34,080.00 | 0.71% | 25,428 |
| Jan 14, 2026 | 33,530.00 | 34,000.00 | 33,530.00 | 33,840.00 | 33,840.00 | 0.03% | 15,873 |
| Jan 13, 2026 | 33,500.00 | 33,970.00 | 33,180.00 | 33,830.00 | 33,830.00 | -0.15% | 14,022 |
| Jan 12, 2026 | 33,400.00 | 33,890.00 | 32,890.00 | 33,880.00 | 33,880.00 | 1.29% | 25,002 |
| Jan 9, 2026 | 32,610.00 | 33,700.00 | 32,520.00 | 33,450.00 | 33,450.00 | 1.46% | 28,281 |
| Jan 8, 2026 | 33,000.00 | 33,000.00 | 31,390.00 | 32,970.00 | 32,970.00 | -1.55% | 21,440 |
| Jan 7, 2026 | 33,020.00 | 33,800.00 | 33,000.00 | 33,490.00 | 33,490.00 | -0.36% | 18,687 |
| Jan 6, 2026 | 31,190.00 | 33,650.00 | 31,190.00 | 33,610.00 | 33,610.00 | 6.70% | 47,726 |
| Jan 5, 2026 | 30,000.00 | 31,500.00 | 29,870.00 | 31,500.00 | 31,500.00 | 5.00% | 29,931 |
| Jan 1, 2026 | 29,500.00 | 30,300.00 | 29,440.00 | 30,000.00 | 30,000.00 | - | 19,417 |
| Dec 31, 2025 | 29,900.00 | 30,000.00 | 29,130.00 | 30,000.00 | 30,000.00 | 0.33% | 32,834 |
| Dec 30, 2025 | 29,900.00 | 30,200.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.99% | 19,152 |