I.B.I. Investment House Ltd (TLV:IBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,860
0.00 (0.00%)
Sep 10, 2026, 5:24 PM IDT
I.B.I. Investment House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 42,138.38 | -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 |
| Aug 7, 2026 | 44,050.00 | 45,490.00 | 44,050.00 | 44,880.00 | 44,498.13 | 1.88% | 6,379 |
| Aug 6, 2026 | 46,200.00 | 46,450.00 | 44,000.00 | 44,050.00 | 43,675.20 | -4.24% | 74,179 |
| Aug 5, 2026 | 45,300.00 | 47,020.00 | 45,160.00 | 46,000.00 | 45,608.60 | 1.55% | 16,618 |
| Aug 4, 2026 | 46,990.00 | 47,700.00 | 45,010.00 | 45,300.00 | 44,914.56 | -2.87% | 10,164 |
| Aug 3, 2026 | 47,600.00 | 48,600.00 | 46,640.00 | 46,640.00 | 46,243.16 | -2.02% | 13,451 |
| Jul 31, 2026 | 45,630.00 | 47,760.00 | 45,630.00 | 47,600.00 | 47,194.99 | 4.98% | 8,480 |
| Jul 30, 2026 | 44,500.00 | 45,900.00 | 43,700.00 | 45,340.00 | 44,954.22 | 1.89% | 9,924 |
| Jul 29, 2026 | 42,600.00 | 45,080.00 | 41,990.00 | 44,500.00 | 44,121.37 | 4.46% | 31,478 |
| Jul 28, 2026 | 43,580.00 | 44,620.00 | 42,500.00 | 42,600.00 | 42,237.53 | -3.18% | 14,098 |
| Jul 27, 2026 | 44,630.00 | 45,280.00 | 43,720.00 | 44,000.00 | 43,625.62 | -1.41% | 7,617 |
| Jul 24, 2026 | 44,730.00 | 45,490.00 | 44,400.00 | 44,630.00 | 44,250.26 | -2.58% | 11,984 |
| Jul 22, 2026 | 45,430.00 | 46,200.00 | 44,220.00 | 45,810.00 | 45,420.22 | 0.84% | 12,804 |
| Jul 21, 2026 | 45,540.00 | 46,390.00 | 45,270.00 | 45,430.00 | 45,043.45 | 0.07% | 8,474 |
| Jul 20, 2026 | 46,980.00 | 47,310.00 | 45,340.00 | 45,400.00 | 45,013.71 | -3.36% | 7,802 |
| Jul 17, 2026 | 48,420.00 | 48,420.00 | 46,250.00 | 46,980.00 | 46,580.27 | -2.97% | 5,475 |
| Jul 16, 2026 | 49,670.00 | 49,780.00 | 48,090.00 | 48,420.00 | 48,008.01 | -2.52% | 5,499 |
| Jul 15, 2026 | 46,180.00 | 49,670.00 | 46,180.00 | 49,670.00 | 49,247.38 | 7.56% | 13,238 |
| Jul 14, 2026 | 47,330.00 | 48,290.00 | 46,070.00 | 46,180.00 | 45,787.07 | -2.43% | 6,033 |
| Jul 13, 2026 | 47,740.00 | 47,740.00 | 46,050.00 | 47,330.00 | 46,927.29 | -0.86% | 6,889 |
| Jul 10, 2026 | 48,300.00 | 48,860.00 | 47,170.00 | 47,740.00 | 47,333.80 | -0.35% | 4,303 |
| Jul 9, 2026 | 50,320.00 | 50,320.00 | 47,470.00 | 47,910.00 | 47,502.35 | -1.42% | 8,772 |
| Jul 8, 2026 | 50,630.00 | 50,690.00 | 47,790.00 | 48,600.00 | 48,186.48 | -2.33% | 8,848 |
| Jul 7, 2026 | 50,700.00 | 50,900.00 | 49,440.00 | 49,760.00 | 49,336.61 | -1.66% | 8,401 |
| Jul 6, 2026 | 48,620.00 | 51,680.00 | 48,620.00 | 50,600.00 | 50,169.47 | 4.07% | 26,319 |
| Jul 3, 2026 | 48,010.00 | 49,400.00 | 47,720.00 | 48,620.00 | 48,206.31 | -0.78% | 16,277 |
| Jul 2, 2026 | 48,940.00 | 49,000.00 | 47,960.00 | 49,000.00 | 48,583.08 | -0.67% | 8,966 |