I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,700.00
+39.00 (2.35%)
May 15, 2026, 1:45 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,689.00 | 1,690.00 | 1,620.00 | 1,653.00 | - | -0.48% | 11,693 |
| May 14, 2026 | 1,584.00 | 1,699.00 | 1,584.00 | 1,661.00 | 1,661.00 | 5.66% | 119,456 |
| May 13, 2026 | 1,545.00 | 1,619.00 | 1,545.00 | 1,572.00 | 1,572.00 | 2.01% | 35,682 |
| May 12, 2026 | 1,529.00 | 1,543.00 | 1,529.00 | 1,541.00 | 1,541.00 | 0.78% | 18,051 |
| May 11, 2026 | 1,528.00 | 1,542.00 | 1,525.00 | 1,529.00 | 1,529.00 | 0.26% | 24,041 |
| May 8, 2026 | 1,513.00 | 1,528.00 | 1,511.00 | 1,525.00 | 1,525.00 | 0.99% | 14,079 |
| May 7, 2026 | 1,500.00 | 1,510.00 | 1,478.00 | 1,510.00 | 1,510.00 | 0.67% | 27,010 |
| May 6, 2026 | 1,496.00 | 1,512.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.47% | 39,889 |
| May 5, 2026 | 1,477.00 | 1,513.00 | 1,488.00 | 1,493.00 | 1,493.00 | 1.08% | 56,645 |
| May 4, 2026 | 1,453.00 | 1,489.00 | 1,440.00 | 1,477.00 | 1,477.00 | 1.65% | 46,224 |
| May 1, 2026 | 1,410.00 | 1,466.00 | 1,410.00 | 1,453.00 | 1,453.00 | 3.05% | 26,775 |
| Apr 30, 2026 | 1,405.00 | 1,452.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.36% | 29,910 |
| Apr 29, 2026 | 1,398.00 | 1,475.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.50% | 21,267 |
| Apr 28, 2026 | 1,376.00 | 1,437.00 | 1,359.00 | 1,398.00 | 1,398.00 | 1.60% | 200,771 |
| Apr 27, 2026 | 1,387.00 | 1,438.00 | 1,325.00 | 1,376.00 | 1,376.00 | -0.29% | 20,455 |
| Apr 24, 2026 | 1,370.00 | 1,404.00 | 1,363.00 | 1,380.00 | 1,380.00 | 0.73% | 11,085 |
| Apr 23, 2026 | 1,403.00 | 1,403.00 | 1,351.00 | 1,370.00 | 1,370.00 | -2.35% | 6,747 |
| Apr 20, 2026 | 1,438.00 | 1,450.00 | 1,365.00 | 1,403.00 | 1,403.00 | -2.43% | 19,490 |
| Apr 17, 2026 | 1,436.00 | 1,451.00 | 1,422.00 | 1,438.00 | 1,438.00 | 0.14% | 4,882 |
| Apr 16, 2026 | 1,451.00 | 1,477.00 | 1,431.00 | 1,436.00 | 1,436.00 | -1.03% | 29,379 |
| Apr 15, 2026 | 1,424.00 | 1,469.00 | 1,424.00 | 1,451.00 | 1,451.00 | 1.90% | 61,778 |
| Apr 14, 2026 | 1,382.00 | 1,475.00 | 1,382.00 | 1,424.00 | 1,424.00 | 3.04% | 33,187 |
| Apr 13, 2026 | 1,390.00 | 1,390.00 | 1,366.00 | 1,382.00 | 1,382.00 | - | 28,299 |
| Apr 10, 2026 | 1,354.00 | 1,394.00 | 1,354.00 | 1,382.00 | 1,382.00 | 2.07% | 10,042 |
| Apr 9, 2026 | 1,311.00 | 1,399.00 | 1,311.00 | 1,354.00 | 1,354.00 | 3.28% | 35,892 |
| Apr 6, 2026 | 1,329.00 | 1,329.00 | 1,301.00 | 1,311.00 | 1,311.00 | -2.09% | 8,562 |
| Apr 3, 2026 | 1,313.00 | 1,345.00 | 1,312.00 | 1,339.00 | 1,339.00 | 1.98% | 4,016 |
| Mar 31, 2026 | 1,320.00 | 1,320.00 | 1,256.00 | 1,313.00 | 1,313.00 | -3.88% | 29,561 |
| Mar 30, 2026 | 1,381.00 | 1,401.00 | 1,354.00 | 1,366.00 | 1,319.71 | -1.09% | 22,826 |
| Mar 27, 2026 | 1,374.00 | 1,387.00 | 1,300.00 | 1,381.00 | 1,334.20 | 0.51% | 35,394 |
| Mar 26, 2026 | 1,379.00 | 1,390.00 | 1,355.00 | 1,374.00 | 1,327.44 | 0.81% | 45,642 |
| Mar 25, 2026 | 1,385.00 | 1,420.00 | 1,357.00 | 1,363.00 | 1,316.81 | -1.59% | 19,625 |
| Mar 24, 2026 | 1,388.00 | 1,418.00 | 1,344.00 | 1,385.00 | 1,338.06 | -0.22% | 20,580 |
| Mar 23, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,388.00 | 1,340.96 | -1.91% | 83,452 |
| Mar 20, 2026 | 1,413.00 | 1,439.00 | 1,401.00 | 1,415.00 | 1,367.05 | 0.14% | 46,064 |
| Mar 19, 2026 | 1,394.00 | 1,450.00 | 1,388.00 | 1,413.00 | 1,365.11 | 1.36% | 112,536 |
| Mar 18, 2026 | 1,330.00 | 1,400.00 | 1,324.00 | 1,394.00 | 1,346.76 | 6.41% | 82,425 |
| Mar 17, 2026 | 1,297.00 | 1,320.00 | 1,297.00 | 1,310.00 | 1,265.60 | 1.00% | 26,944 |
| Mar 16, 2026 | 1,299.00 | 1,299.00 | 1,284.00 | 1,297.00 | 1,253.05 | 1.01% | 20,371 |
| Mar 13, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,240.49 | - | 157 |
| Mar 12, 2026 | 1,275.00 | 1,289.00 | 1,275.00 | 1,284.00 | 1,240.49 | 0.71% | 1,766 |
| Mar 11, 2026 | 1,279.00 | 1,298.00 | 1,260.00 | 1,275.00 | 1,231.79 | -0.31% | 6,993 |
| Mar 10, 2026 | 1,283.00 | 1,298.00 | 1,269.00 | 1,279.00 | 1,235.66 | -0.31% | 49,409 |
| Mar 9, 2026 | 1,299.00 | 1,299.00 | 1,266.00 | 1,283.00 | 1,239.52 | -0.47% | 45,822 |
| Mar 6, 2026 | 1,282.00 | 1,298.00 | 1,277.00 | 1,289.00 | 1,245.32 | 0.55% | 36,540 |
| Mar 5, 2026 | 1,220.00 | 1,299.00 | 1,238.00 | 1,282.00 | 1,238.55 | 5.08% | 77,533 |
| Mar 4, 2026 | 1,249.00 | 1,249.00 | 1,197.00 | 1,220.00 | 1,178.65 | 0.33% | 41,380 |
| Mar 2, 2026 | 1,199.00 | 1,223.00 | 1,167.00 | 1,216.00 | 1,174.79 | 4.20% | 101,689 |
| Feb 27, 2026 | 1,185.00 | 1,185.00 | 1,144.00 | 1,167.00 | 1,127.45 | -0.43% | 42,173 |
| Feb 26, 2026 | 1,250.00 | 1,250.00 | 1,150.00 | 1,172.00 | 1,132.28 | -2.33% | 38,949 |