I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,293.00
+19.00 (1.49%)
At close: Jan 9, 2026
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,293.00 | 1,293.00 | 1.49% | 13,565 |
| Jan 8, 2026 | 1,269.00 | 1,296.00 | 1,268.00 | 1,274.00 | 1,274.00 | 0.39% | 6,198 |
| Jan 7, 2026 | 1,295.00 | 1,301.00 | 1,264.00 | 1,269.00 | 1,269.00 | -0.78% | 55,962 |
| Jan 6, 2026 | 1,250.00 | 1,299.00 | 1,250.00 | 1,279.00 | 1,279.00 | 2.32% | 13,136 |
| Jan 5, 2026 | 1,198.00 | 1,251.00 | 1,196.00 | 1,250.00 | 1,250.00 | 4.34% | 34,080 |
| Jan 1, 2026 | 1,167.00 | 1,198.00 | 1,162.00 | 1,198.00 | 1,198.00 | 2.66% | 45,658 |
| Dec 31, 2025 | 1,167.00 | 1,167.00 | 1,158.00 | 1,167.00 | 1,167.00 | - | 6,740 |
| Dec 30, 2025 | 1,167.00 | 1,167.00 | 1,157.00 | 1,167.00 | 1,167.00 | - | 21,567 |
| Dec 29, 2025 | 1,176.00 | 1,176.00 | 1,153.00 | 1,167.00 | 1,167.00 | -0.77% | 7,076 |
| Dec 28, 2025 | 1,180.00 | 1,209.00 | 1,157.00 | 1,176.00 | 1,176.00 | -0.34% | 2,325 |
| Dec 25, 2025 | 1,191.00 | 1,191.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.92% | 5,495 |
| Dec 24, 2025 | 1,191.00 | 1,191.00 | 1,186.00 | 1,191.00 | 1,191.00 | - | 5,954 |
| Dec 23, 2025 | 1,198.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 9,878 |
| Dec 22, 2025 | 1,181.00 | 1,208.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.85% | 4,508 |
| Dec 21, 2025 | 1,180.00 | 1,208.00 | 1,170.00 | 1,181.00 | 1,181.00 | 1.20% | 11,699 |
| Dec 18, 2025 | 1,196.00 | 1,196.00 | 1,160.00 | 1,167.00 | 1,167.00 | -2.42% | 21,510 |
| Dec 17, 2025 | 1,181.00 | 1,208.00 | 1,183.00 | 1,196.00 | 1,196.00 | 1.27% | 3,318 |
| Dec 16, 2025 | 1,179.00 | 1,189.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.17% | 3,899 |
| Dec 15, 2025 | 1,163.00 | 1,190.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.38% | 8,015 |
| Dec 14, 2025 | 1,175.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,163.00 | -1.02% | 3,091 |
| Dec 11, 2025 | 1,195.00 | 1,198.00 | 1,167.00 | 1,175.00 | 1,175.00 | -1.67% | 8,996 |
| Dec 10, 2025 | 1,176.00 | 1,209.00 | 1,176.00 | 1,195.00 | 1,195.00 | 1.62% | 19,174 |
| Dec 9, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.09% | 8,912 |
| Dec 8, 2025 | 1,200.00 | 1,209.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.09% | 31,158 |
| Dec 7, 2025 | 1,157.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,176.00 | 1.20% | 13,968 |
| Dec 4, 2025 | 1,156.00 | 1,169.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.52% | 7,069 |
| Dec 3, 2025 | 1,152.00 | 1,169.00 | 1,149.00 | 1,156.00 | 1,156.00 | 0.35% | 3,369 |
| Dec 2, 2025 | 1,118.00 | 1,199.00 | 1,140.00 | 1,152.00 | 1,152.00 | -3.84% | 14,287 |
| Dec 1, 2025 | 1,178.00 | 1,203.00 | 1,157.00 | 1,198.00 | 1,117.63 | 1.70% | 25,313 |
| Nov 30, 2025 | 1,157.00 | 1,179.00 | 1,157.00 | 1,178.00 | 1,098.97 | 1.82% | 12,034 |
| Nov 27, 2025 | 1,141.00 | 1,189.00 | 1,141.00 | 1,157.00 | 1,079.38 | 0.70% | 10,779 |
| Nov 26, 2025 | 1,139.00 | 1,159.00 | 1,141.00 | 1,149.00 | 1,071.92 | 0.88% | 12,992 |
| Nov 25, 2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,139.00 | 1,062.59 | 2.71% | 10,473 |
| Nov 24, 2025 | 1,104.00 | 1,129.00 | 1,104.00 | 1,109.00 | 1,034.60 | 0.45% | 2,755 |
| Nov 23, 2025 | 1,150.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,029.94 | -4.00% | 7,118 |
| Nov 20, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,072.85 | - | 525 |
| Nov 19, 2025 | 1,139.00 | 1,150.00 | 1,098.00 | 1,150.00 | 1,072.85 | 0.88% | 40,644 |
| Nov 18, 2025 | 1,139.00 | 1,149.00 | 1,120.00 | 1,140.00 | 1,063.52 | -3.63% | 4,943 |
| Nov 17, 2025 | 1,166.00 | 1,195.00 | 1,160.00 | 1,183.00 | 1,062.25 | 1.46% | 16,251 |
| Nov 16, 2025 | 1,170.00 | 1,197.00 | 1,140.00 | 1,166.00 | 1,046.98 | 0.87% | 9,319 |
| Nov 13, 2025 | 1,160.00 | 1,178.00 | 1,137.00 | 1,156.00 | 1,038.00 | -0.34% | 28,892 |
| Nov 12, 2025 | 1,160.00 | 1,180.00 | 1,143.00 | 1,160.00 | 1,041.60 | - | 22,414 |
| Nov 11, 2025 | 1,157.00 | 1,193.00 | 1,155.00 | 1,160.00 | 1,041.60 | 2.20% | 12,327 |
| Nov 10, 2025 | 1,132.00 | 1,135.00 | 1,134.00 | 1,135.00 | 1,019.15 | 0.27% | 595 |
| Nov 9, 2025 | 1,100.00 | 1,133.00 | 1,100.00 | 1,132.00 | 1,016.45 | 2.91% | 504 |
| Nov 6, 2025 | 1,119.00 | 1,151.00 | 1,100.00 | 1,100.00 | 987.72 | -1.70% | 14,395 |
| Nov 5, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,119.00 | 1,004.78 | -2.27% | 2,865 |
| Nov 4, 2025 | 1,134.00 | 1,163.00 | 1,121.00 | 1,145.00 | 1,028.13 | 0.97% | 5,560 |
| Nov 3, 2025 | 1,122.00 | 1,148.00 | 1,105.00 | 1,134.00 | 1,018.25 | 1.07% | 2,015 |
| Nov 2, 2025 | 1,126.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,007.47 | -0.36% | 1,422 |