I.B.I. Investment House Ltd (TLV:IBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,250
+1,230 (3.00%)
Oct 23, 2026, 1:47 PM IDT
I.B.I. Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41,060.00 | 42,400.00 | 40,150.00 | 42,250.00 | 42,250.00 | 3.00% | 11,733 |
| Oct 22, 2026 | 41,660.00 | 42,180.00 | 40,500.00 | 41,020.00 | 41,020.00 | -1.54% | 10,293 |
| Oct 21, 2026 | 41,820.00 | 42,490.00 | 40,900.00 | 41,660.00 | 41,660.00 | -0.38% | 15,435 |
| Oct 20, 2026 | 40,170.00 | 41,900.00 | 40,100.00 | 41,820.00 | 41,820.00 | 2.98% | 13,712 |
| Oct 19, 2026 | 40,480.00 | 41,140.00 | 39,340.00 | 40,610.00 | 40,610.00 | -0.37% | 16,778 |
| Oct 16, 2026 | 39,450.00 | 41,100.00 | 39,450.00 | 40,760.00 | 40,760.00 | 3.32% | 23,443 |
| Oct 15, 2026 | 41,250.00 | 41,290.00 | 38,870.00 | 39,450.00 | 39,450.00 | -3.69% | 18,342 |
| Oct 14, 2026 | 39,900.00 | 41,690.00 | 39,210.00 | 40,960.00 | 40,960.00 | 2.66% | 20,834 |
| Oct 13, 2026 | 38,440.00 | 40,100.00 | 38,440.00 | 39,900.00 | 39,900.00 | 3.80% | 11,263 |
| Oct 12, 2026 | 38,740.00 | 39,200.00 | 37,500.00 | 38,440.00 | 38,440.00 | -0.77% | 17,383 |
| Oct 9, 2026 | 39,150.00 | 40,130.00 | 38,380.00 | 38,740.00 | 38,740.00 | -2.86% | 16,084 |
| Oct 8, 2026 | 39,100.00 | 40,330.00 | 38,610.00 | 39,880.00 | 39,880.00 | 1.32% | 28,538 |
| Oct 7, 2026 | 40,270.00 | 40,940.00 | 39,330.00 | 39,360.00 | 39,360.00 | -2.26% | 14,038 |
| Oct 6, 2026 | 42,300.00 | 42,990.00 | 39,930.00 | 40,270.00 | 40,270.00 | -5.16% | 20,443 |
| Oct 5, 2026 | 42,500.00 | 42,710.00 | 40,620.00 | 42,460.00 | 42,460.00 | -0.09% | 18,062 |
| Oct 1, 2026 | 44,000.00 | 44,120.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.85% | 7,751 |
| Sep 30, 2026 | 43,090.00 | 44,160.00 | 43,090.00 | 43,300.00 | 43,300.00 | -0.16% | 7,363 |
| Sep 29, 2026 | 43,520.00 | 44,060.00 | 43,000.00 | 43,370.00 | 43,370.00 | -0.09% | 6,285 |
| Sep 28, 2026 | 43,790.00 | 44,150.00 | 42,300.00 | 43,410.00 | 43,410.00 | -0.50% | 5,784 |
| Sep 24, 2026 | 45,010.00 | 45,010.00 | 42,200.00 | 43,630.00 | 43,630.00 | -4.51% | 27,793 |
| Sep 23, 2026 | 45,310.00 | 46,310.00 | 43,900.00 | 45,690.00 | 45,690.00 | 1.51% | 9,635 |
| Sep 22, 2026 | 45,820.00 | 46,330.00 | 44,700.00 | 45,010.00 | 45,010.00 | -1.62% | 12,319 |
| Sep 17, 2026 | 44,500.00 | 46,970.00 | 44,230.00 | 45,750.00 | 45,750.00 | 2.81% | 15,993 |
| Sep 16, 2026 | 44,380.00 | 45,070.00 | 44,200.00 | 44,500.00 | 44,500.00 | 0.27% | 5,308 |
| Sep 15, 2026 | 45,500.00 | 46,770.00 | 44,210.00 | 44,380.00 | 44,380.00 | -2.46% | 6,288 |
| Sep 14, 2026 | 44,960.00 | 45,890.00 | 44,300.00 | 45,500.00 | 45,500.00 | 1.43% | 6,956 |
| Sep 10, 2026 | 46,230.00 | 46,430.00 | 44,090.00 | 44,860.00 | 44,860.00 | -3.92% | 10,732 |
| Sep 9, 2026 | 47,520.00 | 48,470.00 | 46,300.00 | 46,690.00 | 46,690.00 | -1.75% | 8,357 |
| Sep 8, 2026 | 47,000.00 | 47,770.00 | 46,500.00 | 47,520.00 | 47,520.00 | 0.13% | 10,474 |
| Sep 7, 2026 | 46,500.00 | 47,600.00 | 46,000.00 | 47,460.00 | 47,460.00 | 1.00% | 16,143 |
| Sep 4, 2026 | 45,810.00 | 47,490.00 | 45,790.00 | 46,990.00 | 46,990.00 | 1.05% | 15,665 |
| Sep 3, 2026 | 45,290.00 | 47,000.00 | 45,130.00 | 46,500.00 | 46,500.00 | 0.98% | 16,932 |
| Sep 2, 2026 | 43,600.00 | 46,050.00 | 42,990.00 | 46,050.00 | 46,050.00 | 5.26% | 29,495 |
| Sep 1, 2026 | 42,110.00 | 44,330.00 | 41,970.00 | 43,750.00 | 43,750.00 | 3.89% | 34,877 |
| Aug 31, 2026 | 42,250.00 | 42,250.00 | 40,120.00 | 42,110.00 | 42,110.00 | -0.33% | 7,374 |
| Aug 28, 2026 | 41,680.00 | 42,300.00 | 41,600.00 | 42,250.00 | 42,250.00 | -1.03% | 8,470 |
| Aug 27, 2026 | 41,400.00 | 42,690.00 | 40,910.00 | 42,690.00 | 42,690.00 | 3.60% | 7,912 |
| Aug 26, 2026 | 41,400.00 | 42,100.00 | 40,300.00 | 41,560.00 | 41,206.38 | 0.39% | 10,146 |
| Aug 25, 2026 | 41,800.00 | 42,260.00 | 41,190.00 | 41,400.00 | 41,047.74 | -0.96% | 7,478 |
| Aug 24, 2026 | 42,140.00 | 42,900.00 | 41,620.00 | 41,800.00 | 41,444.34 | -0.81% | 6,805 |
| Aug 21, 2026 | 41,500.00 | 42,500.00 | 41,290.00 | 42,140.00 | 41,781.45 | 1.54% | 3,492 |
| Aug 20, 2026 | 44,700.00 | 45,000.00 | 40,180.00 | 41,500.00 | 41,146.89 | -2.54% | 23,690 |
| Aug 19, 2026 | 43,500.00 | 43,670.00 | 42,150.00 | 42,580.00 | 42,217.70 | -1.05% | 9,282 |
| Aug 18, 2026 | 41,540.00 | 43,660.00 | 40,300.00 | 43,030.00 | 42,663.88 | 3.59% | 10,095 |
| Aug 17, 2026 | 42,270.00 | 43,420.00 | 41,540.00 | 41,540.00 | 41,186.55 | -1.73% | 7,635 |
| Aug 14, 2026 | 42,650.00 | 43,470.00 | 42,000.00 | 42,270.00 | 41,910.34 | -0.87% | 2,113 |
| Aug 13, 2026 | 41,800.00 | 43,000.00 | 41,800.00 | 42,640.00 | 42,277.19 | 2.01% | 8,071 |
| Aug 12, 2026 | 42,500.00 | 43,000.00 | 41,270.00 | 41,800.00 | 41,444.34 | -1.65% | 9,015 |
| Aug 11, 2026 | 43,860.00 | 44,410.00 | 42,420.00 | 42,500.00 | 42,138.39 | -3.10% | 7,015 |
| Aug 10, 2026 | 44,880.00 | 45,780.00 | 43,460.00 | 43,860.00 | 43,486.81 | -2.27% | 8,335 |