I.B.I. Investment House Ltd (TLV:IBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 42,170
+30 (0.07%)
Aug 24, 2026, 1:59 PM IDT
I.B.I. Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 41,500.00 | 42,500.00 | 41,290.00 | 42,140.00 | 42,140.00 | 1.54% | 3,492 |
| Aug 20, 2026 | 44,700.00 | 45,000.00 | 40,180.00 | 41,500.00 | 41,500.00 | -2.54% | 23,690 |
| Aug 19, 2026 | 43,500.00 | 43,670.00 | 42,150.00 | 42,580.00 | 42,580.00 | -1.05% | 9,282 |
| Aug 18, 2026 | 41,540.00 | 43,660.00 | 40,300.00 | 43,030.00 | 43,030.00 | 3.59% | 10,095 |
| Aug 17, 2026 | 42,270.00 | 43,420.00 | 41,540.00 | 41,540.00 | 41,540.00 | -1.73% | 7,635 |
| Aug 14, 2026 | 42,650.00 | 43,470.00 | 42,000.00 | 42,270.00 | 42,270.00 | -0.87% | 2,113 |
| Aug 13, 2026 | 41,800.00 | 43,000.00 | 41,800.00 | 42,640.00 | 42,640.00 | 2.01% | 8,071 |
| Aug 12, 2026 | 42,500.00 | 43,000.00 | 41,270.00 | 41,800.00 | 41,800.00 | -1.65% | 9,015 |
| Aug 11, 2026 | 43,860.00 | 44,410.00 | 42,420.00 | 42,500.00 | 42,500.00 | -3.10% | 7,015 |
| Aug 10, 2026 | 44,880.00 | 45,780.00 | 43,460.00 | 43,860.00 | 43,860.00 | -2.27% | 8,335 |
| Aug 7, 2026 | 44,050.00 | 45,490.00 | 44,050.00 | 44,880.00 | 44,880.00 | 1.88% | 6,379 |
| Aug 6, 2026 | 46,200.00 | 46,450.00 | 44,000.00 | 44,050.00 | 44,050.00 | -4.24% | 74,179 |
| Aug 5, 2026 | 45,300.00 | 47,020.00 | 45,160.00 | 46,000.00 | 46,000.00 | 1.55% | 16,618 |
| Aug 4, 2026 | 46,990.00 | 47,700.00 | 45,010.00 | 45,300.00 | 45,300.00 | -2.87% | 10,164 |
| Aug 3, 2026 | 47,600.00 | 48,600.00 | 46,640.00 | 46,640.00 | 46,640.00 | -2.02% | 13,451 |
| Jul 31, 2026 | 45,630.00 | 47,760.00 | 45,630.00 | 47,600.00 | 47,600.00 | 4.98% | 8,480 |
| Jul 30, 2026 | 44,500.00 | 45,900.00 | 43,700.00 | 45,340.00 | 45,340.00 | 1.89% | 9,924 |
| Jul 29, 2026 | 42,600.00 | 45,080.00 | 41,990.00 | 44,500.00 | 44,500.00 | 4.46% | 31,478 |
| Jul 28, 2026 | 43,580.00 | 44,620.00 | 42,500.00 | 42,600.00 | 42,600.00 | -3.18% | 14,098 |
| Jul 27, 2026 | 44,630.00 | 45,280.00 | 43,720.00 | 44,000.00 | 44,000.00 | -1.41% | 7,617 |
| Jul 24, 2026 | 44,730.00 | 45,490.00 | 44,400.00 | 44,630.00 | 44,630.00 | -2.58% | 11,984 |
| Jul 22, 2026 | 45,430.00 | 46,200.00 | 44,220.00 | 45,810.00 | 45,810.00 | 0.84% | 12,804 |
| Jul 21, 2026 | 45,540.00 | 46,390.00 | 45,270.00 | 45,430.00 | 45,430.00 | 0.07% | 8,474 |
| Jul 20, 2026 | 46,980.00 | 47,310.00 | 45,340.00 | 45,400.00 | 45,400.00 | -3.36% | 7,802 |
| Jul 17, 2026 | 48,420.00 | 48,420.00 | 46,250.00 | 46,980.00 | 46,980.00 | -2.97% | 5,475 |
| Jul 16, 2026 | 49,670.00 | 49,780.00 | 48,090.00 | 48,420.00 | 48,420.00 | -2.52% | 5,499 |
| Jul 15, 2026 | 46,180.00 | 49,670.00 | 46,180.00 | 49,670.00 | 49,670.00 | 7.56% | 13,238 |
| Jul 14, 2026 | 47,330.00 | 48,290.00 | 46,070.00 | 46,180.00 | 46,180.00 | -2.43% | 6,033 |
| Jul 13, 2026 | 47,740.00 | 47,740.00 | 46,050.00 | 47,330.00 | 47,330.00 | -0.86% | 6,889 |
| Jul 10, 2026 | 48,300.00 | 48,860.00 | 47,170.00 | 47,740.00 | 47,740.00 | -0.35% | 4,303 |
| Jul 9, 2026 | 50,320.00 | 50,320.00 | 47,470.00 | 47,910.00 | 47,910.00 | -1.42% | 8,772 |
| Jul 8, 2026 | 50,630.00 | 50,690.00 | 47,790.00 | 48,600.00 | 48,600.00 | -2.33% | 8,848 |
| Jul 7, 2026 | 50,700.00 | 50,900.00 | 49,440.00 | 49,760.00 | 49,760.00 | -1.66% | 8,401 |
| Jul 6, 2026 | 48,620.00 | 51,680.00 | 48,620.00 | 50,600.00 | 50,600.00 | 4.07% | 26,319 |
| Jul 3, 2026 | 48,010.00 | 49,400.00 | 47,720.00 | 48,620.00 | 48,620.00 | -0.78% | 16,277 |
| Jul 2, 2026 | 48,940.00 | 49,000.00 | 47,960.00 | 49,000.00 | 49,000.00 | -0.67% | 8,966 |
| Jul 1, 2026 | 49,300.00 | 49,900.00 | 48,380.00 | 49,330.00 | 49,330.00 | -0.72% | 9,351 |
| Jun 30, 2026 | 48,260.00 | 49,840.00 | 48,200.00 | 49,690.00 | 49,690.00 | 3.22% | 12,800 |
| Jun 29, 2026 | 47,340.00 | 49,540.00 | 47,340.00 | 48,140.00 | 48,140.00 | 0.71% | 14,346 |
| Jun 26, 2026 | 46,700.00 | 48,680.00 | 45,890.00 | 47,800.00 | 47,800.00 | 1.01% | 9,505 |
| Jun 25, 2026 | 48,740.00 | 49,270.00 | 47,020.00 | 47,320.00 | 47,320.00 | -2.91% | 8,711 |
| Jun 24, 2026 | 47,770.00 | 49,370.00 | 47,150.00 | 48,740.00 | 48,740.00 | 2.03% | 10,027 |
| Jun 23, 2026 | 48,400.00 | 49,020.00 | 46,140.00 | 47,770.00 | 47,770.00 | -1.89% | 14,985 |
| Jun 22, 2026 | 50,790.00 | 51,820.00 | 48,690.00 | 48,690.00 | 48,690.00 | -4.13% | 11,202 |
| Jun 19, 2026 | 50,010.00 | 51,450.00 | 50,000.00 | 50,790.00 | 50,790.00 | -0.51% | 7,893 |
| Jun 18, 2026 | 49,000.00 | 51,390.00 | 48,100.00 | 51,050.00 | 51,050.00 | 4.18% | 12,688 |
| Jun 17, 2026 | 50,500.00 | 50,990.00 | 47,130.00 | 49,000.00 | 49,000.00 | -2.97% | 17,679 |
| Jun 16, 2026 | 49,280.00 | 50,500.00 | 47,970.00 | 50,500.00 | 50,500.00 | 3.70% | 16,076 |
| Jun 15, 2026 | 54,480.00 | 54,830.00 | 47,950.00 | 48,700.00 | 48,700.00 | -9.98% | 37,943 |
| Jun 12, 2026 | 51,950.00 | 54,500.00 | 51,880.00 | 54,100.00 | 54,100.00 | 4.14% | 31,417 |