I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,127.00
+16.00 (1.44%)
Sep 11, 2025, 5:24 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,111.00 | 1,127.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.44% | 830 |
| Sep 10, 2025 | 1,112.00 | 1,122.00 | 1,106.00 | 1,111.00 | 1,111.00 | -0.09% | 2,249 |
| Sep 9, 2025 | 1,100.00 | 1,119.00 | 1,100.00 | 1,112.00 | 1,112.00 | 1.09% | 3,420 |
| Sep 8, 2025 | 1,100.00 | 1,109.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.63% | 2,379 |
| Sep 7, 2025 | 1,082.00 | 1,107.00 | 1,082.00 | 1,107.00 | 1,107.00 | 2.31% | 784 |
| Sep 4, 2025 | 1,056.00 | 1,082.00 | 1,056.00 | 1,082.00 | 1,082.00 | 2.46% | 821 |
| Sep 3, 2025 | 1,045.00 | 1,073.00 | 1,038.00 | 1,056.00 | 1,056.00 | 1.05% | 238 |
| Sep 2, 2025 | 1,031.00 | 1,070.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.36% | 2,476 |
| Sep 1, 2025 | 1,041.00 | 1,041.00 | 1,012.00 | 1,031.00 | 1,031.00 | -0.96% | 4,051 |
| Aug 31, 2025 | 1,074.00 | 1,074.00 | 1,021.00 | 1,041.00 | 1,041.00 | -3.07% | 2,545 |
| Aug 28, 2025 | 1,064.00 | 1,080.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.94% | 1,002 |
| Aug 27, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 3,996 |
| Aug 26, 2025 | 1,080.00 | 1,080.00 | 1,051.00 | 1,060.00 | 1,060.00 | -1.85% | 1,230 |
| Aug 25, 2025 | 1,086.00 | 1,103.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.55% | 7,264 |
| Aug 24, 2025 | 1,028.00 | 1,148.00 | 1,028.00 | 1,086.00 | 1,086.00 | 5.64% | 12,668 |
| Aug 21, 2025 | 1,058.00 | 1,067.00 | 1,022.00 | 1,028.00 | 1,028.00 | -5.43% | 36,687 |
| Aug 20, 2025 | 1,079.00 | 1,116.00 | 1,070.00 | 1,087.00 | 1,057.75 | 0.74% | 10,940 |
| Aug 19, 2025 | 1,101.00 | 1,103.00 | 1,050.00 | 1,079.00 | 1,049.96 | -2.00% | 21,444 |
| Aug 18, 2025 | 1,097.00 | 1,142.00 | 1,097.00 | 1,101.00 | 1,071.37 | 0.36% | 7,240 |
| Aug 17, 2025 | 1,098.00 | 1,112.00 | 1,071.00 | 1,097.00 | 1,067.48 | -0.09% | 6,533 |
| Aug 14, 2025 | 1,165.00 | 1,174.00 | 1,090.00 | 1,098.00 | 1,068.45 | -5.51% | 143,454 |
| Aug 13, 2025 | 1,113.00 | 1,166.00 | 1,113.00 | 1,162.00 | 1,130.73 | 4.40% | 1,052 |
| Aug 12, 2025 | 1,143.00 | 1,173.00 | 1,100.00 | 1,113.00 | 1,083.05 | -2.62% | 61,132 |
| Aug 11, 2025 | 1,172.00 | 1,172.00 | 1,121.00 | 1,143.00 | 1,112.24 | 0.62% | 13,015 |
| Aug 10, 2025 | 1,124.00 | 1,141.00 | 1,124.00 | 1,136.00 | 1,105.43 | 1.07% | 4,140 |
| Aug 7, 2025 | 1,094.00 | 1,144.00 | 1,060.00 | 1,124.00 | 1,093.75 | 2.74% | 39,042 |
| Aug 6, 2025 | 1,098.00 | 1,115.00 | 1,080.00 | 1,094.00 | 1,064.56 | -0.36% | 3,441 |
| Aug 5, 2025 | 1,137.00 | 1,165.00 | 1,065.00 | 1,098.00 | 1,068.45 | -3.43% | 18,707 |
| Aug 4, 2025 | 1,189.00 | 1,189.00 | 1,128.00 | 1,137.00 | 1,106.40 | -4.37% | 11,802 |
| Jul 31, 2025 | 1,197.00 | 1,208.00 | 1,163.00 | 1,189.00 | 1,157.00 | -0.67% | 6,066 |
| Jul 30, 2025 | 1,200.00 | 1,213.00 | 1,132.00 | 1,197.00 | 1,164.78 | -0.25% | 101,771 |
| Jul 29, 2025 | 1,212.00 | 1,212.00 | 1,194.00 | 1,200.00 | 1,167.70 | 0.17% | 4,422 |
| Jul 28, 2025 | 1,199.00 | 1,201.00 | 1,170.00 | 1,198.00 | 1,165.76 | 1.44% | 63,989 |
| Jul 27, 2025 | 1,182.00 | 1,200.00 | 1,169.00 | 1,181.00 | 1,149.22 | -0.08% | 40,476 |
| Jul 24, 2025 | 1,170.00 | 1,199.00 | 1,170.00 | 1,182.00 | 1,150.19 | 1.03% | 23,028 |
| Jul 23, 2025 | 1,139.00 | 1,171.00 | 1,139.00 | 1,170.00 | 1,138.51 | 2.72% | 53,480 |
| Jul 22, 2025 | 1,143.00 | 1,150.00 | 1,124.00 | 1,139.00 | 1,108.35 | -0.35% | 7,226 |
| Jul 21, 2025 | 1,149.00 | 1,155.00 | 1,100.00 | 1,143.00 | 1,112.24 | -0.52% | 19,839 |
| Jul 20, 2025 | 1,137.00 | 1,150.00 | 1,137.00 | 1,149.00 | 1,118.08 | 1.06% | 20,034 |
| Jul 17, 2025 | 1,111.00 | 1,146.00 | 1,111.00 | 1,137.00 | 1,106.40 | 3.46% | 8,665 |
| Jul 16, 2025 | 1,156.00 | 1,156.00 | 1,078.00 | 1,099.00 | 1,069.42 | -4.93% | 74,868 |
| Jul 15, 2025 | 1,163.00 | 1,180.00 | 1,140.00 | 1,156.00 | 1,124.89 | -0.60% | 4,826 |
| Jul 14, 2025 | 1,180.00 | 1,180.00 | 1,140.00 | 1,163.00 | 1,131.70 | -1.44% | 9,684 |
| Jul 13, 2025 | 1,181.00 | 1,204.00 | 1,155.00 | 1,180.00 | 1,148.24 | -0.08% | 4,250 |
| Jul 10, 2025 | 1,178.00 | 1,197.00 | 1,162.00 | 1,181.00 | 1,149.22 | 0.25% | 4,567 |
| Jul 9, 2025 | 1,176.00 | 1,202.00 | 1,166.00 | 1,178.00 | 1,146.30 | 0.17% | 45,594 |
| Jul 8, 2025 | 1,113.00 | 1,188.00 | 1,113.00 | 1,176.00 | 1,144.35 | 1.99% | 7,630 |
| Jul 7, 2025 | 1,150.00 | 1,169.00 | 1,111.00 | 1,153.00 | 1,121.97 | 4.82% | 68,278 |
| Jul 6, 2025 | 1,077.00 | 1,130.00 | 1,077.00 | 1,100.00 | 1,070.40 | 2.14% | 6,404 |
| Jul 3, 2025 | 1,065.00 | 1,095.00 | 1,051.00 | 1,077.00 | 1,048.01 | 1.13% | 41,548 |