I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,081.00
-5.00 (-0.46%)
Aug 25, 2025, 4:40 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,086.00 | 1,103.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.55% | 6,528 |
| 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 |
| Jul 2, 2025 | 1,085.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,036.34 | -1.84% | 9,076 |
| Jul 1, 2025 | 1,023.00 | 1,091.00 | 1,023.00 | 1,085.00 | 1,055.80 | 6.06% | 20,824 |
| Jun 30, 2025 | 1,026.00 | 1,031.00 | 1,000.00 | 1,023.00 | 995.47 | -0.29% | 16,776 |
| Jun 29, 2025 | 1,006.00 | 1,060.00 | 1,000.00 | 1,026.00 | 998.39 | 1.99% | 71,843 |
| Jun 26, 2025 | 1,001.00 | 1,009.00 | 1,001.00 | 1,006.00 | 978.93 | 0.50% | 5,823 |
| Jun 25, 2025 | 991.60 | 1,001.00 | 991.60 | 1,001.00 | 974.06 | 0.95% | 10,193 |
| Jun 24, 2025 | 1,000.00 | 1,004.00 | 977.30 | 991.60 | 964.91 | 1.65% | 46,487 |
| Jun 23, 2025 | 987.60 | 987.60 | 948.10 | 975.50 | 949.25 | -1.23% | 5,028 |
| Jun 22, 2025 | 987.90 | 1,000.00 | 978.10 | 987.60 | 961.02 | 0.54% | 134,152 |
| Jun 19, 2025 | 980.90 | 987.80 | 975.00 | 982.30 | 955.86 | 0.14% | 18,706 |
| Jun 18, 2025 | 984.90 | 990.00 | 980.00 | 980.90 | 954.50 | -0.41% | 21,483 |
| Jun 17, 2025 | 949.80 | 988.00 | 949.80 | 984.90 | 958.39 | 3.70% | 36,113 |
| Jun 16, 2025 | 935.00 | 987.00 | 935.00 | 949.80 | 924.24 | 0.20% | 1,815 |