I.B.I. Investment House Ltd (TLV:IBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 56,500
+1,500 (2.73%)
May 29, 2026, 1:44 PM IDT
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 55,300.00 | 57,790.00 | 54,960.00 | 56,500.00 | 56,500.00 | 2.73% | 22,849 |
| May 28, 2026 | 50,510.00 | 57,100.00 | 50,510.00 | 55,000.00 | 55,000.00 | 13.75% | 54,381 |
| May 27, 2026 | 46,500.00 | 48,490.00 | 46,440.00 | 48,350.00 | 48,350.00 | 4.38% | 9,490 |
| May 26, 2026 | 48,680.00 | 48,680.00 | 45,850.00 | 46,320.00 | 46,320.00 | -3.62% | 8,456 |
| May 25, 2026 | 45,980.00 | 48,400.00 | 45,690.00 | 48,060.00 | 48,060.00 | 8.07% | 14,600 |
| May 20, 2026 | 42,930.00 | 44,470.00 | 42,040.00 | 44,470.00 | 44,470.00 | 4.07% | 8,353 |
| May 19, 2026 | 43,260.00 | 43,770.00 | 42,450.00 | 42,730.00 | 42,730.00 | -1.23% | 5,139 |
| May 18, 2026 | 42,180.00 | 43,610.00 | 41,040.00 | 43,260.00 | 43,260.00 | 1.93% | 8,967 |
| May 15, 2026 | 43,800.00 | 43,800.00 | 41,770.00 | 42,440.00 | 42,440.00 | -3.55% | 8,488 |
| May 14, 2026 | 43,710.00 | 44,650.00 | 42,690.00 | 44,000.00 | 44,000.00 | 1.85% | 18,033 |
| May 13, 2026 | 44,700.00 | 45,320.00 | 43,200.00 | 43,200.00 | 43,200.00 | -3.36% | 12,384 |
| May 12, 2026 | 45,750.00 | 46,420.00 | 44,700.00 | 44,700.00 | 44,700.00 | -2.30% | 11,249 |
| May 11, 2026 | 46,240.00 | 46,250.00 | 45,040.00 | 45,750.00 | 45,750.00 | -1.06% | 15,275 |
| May 8, 2026 | 45,510.00 | 47,100.00 | 44,800.00 | 46,240.00 | 46,240.00 | 1.20% | 15,219 |
| May 7, 2026 | 45,750.00 | 46,600.00 | 44,360.00 | 45,690.00 | 45,690.00 | -0.13% | 33,578 |
| May 6, 2026 | 43,000.00 | 46,000.00 | 43,000.00 | 45,750.00 | 45,750.00 | 6.40% | 41,076 |
| May 5, 2026 | 42,990.00 | 43,560.00 | 42,020.00 | 43,000.00 | 43,000.00 | 0.02% | 31,691 |
| May 4, 2026 | 42,600.00 | 44,730.00 | 42,500.00 | 42,990.00 | 42,990.00 | 1.01% | 22,870 |
| May 1, 2026 | 40,660.00 | 42,940.00 | 40,660.00 | 42,560.00 | 42,560.00 | 4.67% | 14,558 |
| Apr 30, 2026 | 38,800.00 | 41,800.00 | 38,300.00 | 40,660.00 | 40,660.00 | 4.79% | 19,158 |
| Apr 29, 2026 | 38,360.00 | 39,300.00 | 37,800.00 | 38,800.00 | 38,800.00 | 1.17% | 8,965 |
| Apr 28, 2026 | 37,660.00 | 38,900.00 | 37,570.00 | 38,350.00 | 38,350.00 | 1.83% | 12,680 |
| Apr 27, 2026 | 36,350.00 | 37,970.00 | 36,350.00 | 37,660.00 | 37,660.00 | 3.60% | 6,841 |
| Apr 24, 2026 | 36,540.00 | 37,630.00 | 36,290.00 | 36,350.00 | 36,350.00 | -2.52% | 6,194 |
| Apr 23, 2026 | 38,010.00 | 38,010.00 | 36,030.00 | 37,290.00 | 37,290.00 | -1.89% | 7,938 |
| Apr 20, 2026 | 36,770.00 | 38,170.00 | 35,640.00 | 38,010.00 | 38,010.00 | 3.37% | 6,863 |
| Apr 17, 2026 | 35,750.00 | 36,900.00 | 35,750.00 | 36,770.00 | 36,770.00 | 2.85% | 3,848 |
| Apr 16, 2026 | 36,850.00 | 37,200.00 | 35,680.00 | 35,750.00 | 35,750.00 | -2.99% | 7,501 |
| Apr 15, 2026 | 37,190.00 | 37,800.00 | 36,400.00 | 36,850.00 | 36,850.00 | -0.86% | 4,902 |
| Apr 14, 2026 | 35,550.00 | 37,400.00 | 35,550.00 | 37,170.00 | 37,170.00 | 5.30% | 8,116 |
| Apr 13, 2026 | 35,500.00 | 35,550.00 | 34,760.00 | 35,300.00 | 35,300.00 | -2.38% | 12,154 |
| Apr 10, 2026 | 34,500.00 | 36,160.00 | 34,230.00 | 36,160.00 | 36,160.00 | 4.81% | 10,683 |
| Apr 9, 2026 | 33,500.00 | 34,600.00 | 33,500.00 | 34,500.00 | 34,500.00 | 3.54% | 17,846 |
| Apr 6, 2026 | 32,500.00 | 33,320.00 | 31,890.00 | 33,320.00 | 33,320.00 | 0.66% | 13,759 |
| Apr 3, 2026 | 32,850.00 | 33,770.00 | 32,250.00 | 33,100.00 | 33,100.00 | 1.85% | 5,376 |
| Mar 31, 2026 | 30,620.00 | 32,500.00 | 30,260.00 | 32,500.00 | 32,500.00 | 6.14% | 23,573 |
| Mar 30, 2026 | 31,340.00 | 31,640.00 | 29,100.00 | 30,620.00 | 30,620.00 | -1.24% | 34,609 |
| Mar 27, 2026 | 31,930.00 | 32,480.00 | 31,040.00 | 31,360.00 | 31,004.69 | -3.66% | 16,327 |
| Mar 26, 2026 | 33,610.00 | 33,610.00 | 32,050.00 | 32,550.00 | 32,181.21 | -3.15% | 27,824 |
| Mar 25, 2026 | 35,040.00 | 35,680.00 | 33,410.00 | 33,610.00 | 33,229.20 | -4.08% | 34,314 |
| Mar 24, 2026 | 36,500.00 | 36,670.00 | 34,260.00 | 35,040.00 | 34,643.00 | -4.00% | 23,010 |
| Mar 23, 2026 | 37,530.00 | 38,500.00 | 35,120.00 | 36,500.00 | 36,086.46 | -3.46% | 38,738 |
| Mar 20, 2026 | 38,980.00 | 39,900.00 | 37,490.00 | 37,810.00 | 37,381.61 | -3.00% | 8,156 |
| Mar 19, 2026 | 39,180.00 | 40,110.00 | 38,730.00 | 38,980.00 | 38,538.36 | -0.51% | 11,385 |
| Mar 18, 2026 | 38,090.00 | 39,800.00 | 38,090.00 | 39,180.00 | 38,736.09 | 2.86% | 17,486 |
| Mar 17, 2026 | 36,840.00 | 38,290.00 | 35,660.00 | 38,090.00 | 37,658.44 | 3.25% | 33,409 |
| Mar 16, 2026 | 37,250.00 | 37,710.00 | 36,500.00 | 36,890.00 | 36,472.04 | -1.84% | 24,786 |
| Mar 13, 2026 | 37,470.00 | 38,180.00 | 36,700.00 | 37,580.00 | 37,154.22 | -0.21% | 6,513 |
| Mar 12, 2026 | 38,870.00 | 38,870.00 | 37,550.00 | 37,660.00 | 37,233.31 | -3.11% | 6,997 |
| Mar 11, 2026 | 38,980.00 | 39,800.00 | 36,730.00 | 38,870.00 | 38,429.60 | -0.28% | 12,226 |