I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,100.00
-19.00 (-1.70%)
Nov 6, 2025, 5:24 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,119.00 | 1,151.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 14,395 |
| Nov 5, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,119.00 | 1,119.00 | -2.27% | 2,865 |
| Nov 4, 2025 | 1,134.00 | 1,163.00 | 1,121.00 | 1,145.00 | 1,145.00 | 0.97% | 5,560 |
| Nov 3, 2025 | 1,122.00 | 1,148.00 | 1,105.00 | 1,134.00 | 1,134.00 | 1.07% | 2,015 |
| Nov 2, 2025 | 1,126.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.36% | 1,422 |
| Oct 30, 2025 | 1,128.00 | 1,149.00 | 1,106.00 | 1,126.00 | 1,126.00 | -0.18% | 1,876 |
| Oct 29, 2025 | 1,110.00 | 1,140.00 | 1,042.00 | 1,128.00 | 1,128.00 | 1.62% | 13,401 |
| Oct 28, 2025 | 1,097.00 | 1,127.00 | 1,097.00 | 1,110.00 | 1,110.00 | 1.19% | 21,281 |
| Oct 27, 2025 | 1,072.00 | 1,120.00 | 1,072.00 | 1,097.00 | 1,097.00 | 2.33% | 12,284 |
| Oct 26, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,072.00 | 1,072.00 | 2.00% | 3,119 |
| Oct 23, 2025 | 1,052.00 | 1,070.00 | 1,041.00 | 1,051.00 | 1,051.00 | 0.29% | 11,284 |
| Oct 22, 2025 | 1,058.00 | 1,058.00 | 1,040.00 | 1,048.00 | 1,048.00 | -0.95% | 17,566 |
| Oct 21, 2025 | 1,058.00 | 1,098.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 26,387 |
| Oct 20, 2025 | 1,083.00 | 1,083.00 | 1,030.00 | 1,058.00 | 1,058.00 | -2.31% | 1,847 |
| Oct 19, 2025 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - | 1,951 |
| Oct 16, 2025 | 1,094.00 | 1,099.00 | 1,073.00 | 1,083.00 | 1,083.00 | -1.01% | 1,951 |
| Oct 15, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,094.00 | 1,094.00 | -0.55% | 532 |
| Oct 12, 2025 | 1,100.00 | 1,134.00 | 1,088.00 | 1,100.00 | 1,100.00 | -4.01% | 33,426 |
| Oct 9, 2025 | 1,147.00 | 1,147.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.09% | 5,800 |
| Oct 8, 2025 | 1,165.00 | 1,165.00 | 1,137.00 | 1,147.00 | 1,147.00 | 4.18% | 1,522 |
| Oct 5, 2025 | 1,100.00 | 1,150.00 | 1,098.00 | 1,101.00 | 1,101.00 | 0.09% | 3,195 |
| Sep 30, 2025 | 1,051.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | 4.66% | 18,075 |
| Sep 29, 2025 | 1,018.00 | 1,051.00 | 1,018.00 | 1,051.00 | 1,051.00 | 3.24% | 506 |
| Sep 28, 2025 | 964.00 | 1,030.00 | 964.00 | 1,018.00 | 1,018.00 | 5.60% | 3,011 |
| Sep 25, 2025 | 968.70 | 999.00 | 927.00 | 964.00 | 964.00 | -0.49% | 63,393 |
| Sep 21, 2025 | 1,030.00 | 1,030.00 | 960.00 | 968.70 | 968.70 | -5.95% | 66,151 |
| Sep 18, 2025 | 1,000.00 | 1,112.00 | 1,000.00 | 1,030.00 | 1,030.00 | -2.83% | 8,912 |
| Sep 17, 2025 | 1,113.00 | 1,113.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.76% | 3,014 |
| Sep 16, 2025 | 1,138.00 | 1,138.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.27% | 19 |
| Sep 15, 2025 | 1,127.00 | 1,139.00 | 1,059.00 | 1,110.00 | 1,110.00 | -1.51% | 1,716 |
| Sep 14, 2025 | 1,127.00 | 1,128.00 | 1,119.00 | 1,127.00 | 1,127.00 | - | 613 |
| 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 |