I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 982.80
-31.20 (-3.08%)
Sep 10, 2026, 5:24 PM IDT
TLV:IBIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,014.00 | 1,020.00 | 981.00 | 982.80 | 982.80 | -3.08% | 20,016 |
| Sep 9, 2026 | 1,009.00 | 1,019.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0.50% | 35,599 |
| Sep 8, 2026 | 1,049.00 | 1,049.00 | 1,002.00 | 1,009.00 | 1,009.00 | -3.81% | 31,863 |
| Sep 7, 2026 | 989.80 | 1,065.00 | 989.80 | 1,049.00 | 1,049.00 | 5.98% | 79,767 |
| Sep 4, 2026 | 1,030.00 | 1,035.00 | 980.00 | 989.80 | 989.80 | -3.90% | 53,170 |
| Sep 3, 2026 | 1,029.00 | 1,055.00 | 1,008.00 | 1,030.00 | 1,030.00 | 0.10% | 36,636 |
| Sep 2, 2026 | 1,015.00 | 1,051.00 | 1,009.00 | 1,029.00 | 1,029.00 | 0.68% | 71,953 |
| Sep 1, 2026 | 984.20 | 1,029.00 | 984.20 | 1,022.00 | 1,022.00 | 3.84% | 32,918 |
| Aug 31, 2026 | 1,020.00 | 1,020.00 | 980.00 | 984.20 | 984.20 | -1.87% | 24,520 |
| Aug 28, 2026 | 976.20 | 1,015.00 | 973.30 | 1,003.00 | 1,003.00 | 2.75% | 30,635 |
| Aug 27, 2026 | 994.90 | 1,013.00 | 968.70 | 976.20 | 976.20 | -1.38% | 46,334 |
| Aug 26, 2026 | 1,049.00 | 1,049.00 | 1,002.00 | 1,032.00 | 989.89 | 0.19% | 79,970 |
| Aug 25, 2026 | 1,064.00 | 1,069.00 | 1,020.00 | 1,030.00 | 987.97 | -3.20% | 43,758 |
| Aug 24, 2026 | 1,079.00 | 1,081.00 | 1,040.00 | 1,064.00 | 1,020.58 | 0.66% | 26,262 |
| Aug 21, 2026 | 1,055.00 | 1,070.00 | 1,038.00 | 1,057.00 | 1,013.87 | 0.19% | 14,412 |
| Aug 20, 2026 | 1,063.00 | 1,071.00 | 1,018.00 | 1,055.00 | 1,011.95 | 0.19% | 48,288 |
| Aug 19, 2026 | 1,115.00 | 1,126.00 | 1,050.00 | 1,053.00 | 1,010.03 | -6.81% | 122,828 |
| Aug 18, 2026 | 1,132.00 | 1,141.00 | 1,115.00 | 1,130.00 | 1,083.89 | -0.18% | 23,150 |
| Aug 17, 2026 | 1,167.00 | 1,169.00 | 1,116.00 | 1,132.00 | 1,085.81 | -2.08% | 37,550 |
| Aug 14, 2026 | 1,106.00 | 1,165.00 | 1,106.00 | 1,156.00 | 1,108.83 | 4.52% | 37,796 |
| Aug 13, 2026 | 1,115.00 | 1,115.00 | 1,079.00 | 1,106.00 | 1,060.87 | -0.81% | 60,561 |
| Aug 12, 2026 | 1,130.00 | 1,152.00 | 1,087.00 | 1,115.00 | 1,069.50 | -1.33% | 81,896 |
| Aug 11, 2026 | 1,125.00 | 1,159.00 | 1,091.00 | 1,130.00 | 1,083.89 | -0.44% | 69,915 |
| Aug 10, 2026 | 1,101.00 | 1,150.00 | 1,084.00 | 1,135.00 | 1,088.68 | 3.18% | 86,070 |
| Aug 7, 2026 | 1,072.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,055.11 | 2.61% | 46,742 |
| Aug 6, 2026 | 1,072.00 | 1,101.00 | 1,070.00 | 1,072.00 | 1,028.25 | - | 64,987 |
| Aug 5, 2026 | 1,090.00 | 1,111.00 | 1,045.00 | 1,072.00 | 1,028.25 | -1.65% | 39,108 |
| Aug 4, 2026 | 1,086.00 | 1,122.00 | 1,081.00 | 1,090.00 | 1,045.52 | 0.37% | 37,217 |
| Aug 3, 2026 | 1,070.00 | 1,124.00 | 1,070.00 | 1,086.00 | 1,041.68 | -1.81% | 26,187 |
| Jul 31, 2026 | 1,063.00 | 1,114.00 | 1,063.00 | 1,106.00 | 1,060.87 | 4.05% | 42,049 |
| Jul 30, 2026 | 1,090.00 | 1,106.00 | 1,054.00 | 1,063.00 | 1,019.62 | -4.06% | 48,478 |
| Jul 29, 2026 | 1,114.00 | 1,134.00 | 1,095.00 | 1,108.00 | 1,062.78 | -0.54% | 58,114 |
| Jul 28, 2026 | 1,082.00 | 1,129.00 | 1,082.00 | 1,114.00 | 1,068.54 | 1.27% | 96,525 |
| Jul 27, 2026 | 1,111.00 | 1,130.00 | 1,073.00 | 1,100.00 | 1,055.11 | -2.65% | 91,429 |
| Jul 24, 2026 | 1,191.00 | 1,191.00 | 1,100.00 | 1,130.00 | 1,083.89 | -5.12% | 160,331 |
| Jul 22, 2026 | 1,223.00 | 1,219.00 | 1,180.00 | 1,191.00 | 1,142.40 | -2.62% | 23,124 |
| Jul 21, 2026 | 1,181.00 | 1,236.00 | 1,150.00 | 1,223.00 | 1,173.09 | 2.09% | 76,986 |
| Jul 20, 2026 | 1,193.00 | 1,244.00 | 1,179.00 | 1,198.00 | 1,149.11 | 0.42% | 49,367 |
| Jul 17, 2026 | 1,216.00 | 1,210.00 | 1,181.00 | 1,193.00 | 1,144.32 | -1.89% | 23,215 |
| Jul 16, 2026 | 1,252.00 | 1,268.00 | 1,200.00 | 1,216.00 | 1,166.38 | -1.78% | 10,950 |
| Jul 15, 2026 | 1,242.00 | 1,290.00 | 1,193.00 | 1,238.00 | 1,187.48 | 0.73% | 39,778 |
| Jul 14, 2026 | 1,200.00 | 1,276.00 | 1,164.00 | 1,229.00 | 1,178.85 | 2.42% | 173,958 |
| Jul 13, 2026 | 1,295.00 | 1,295.00 | 1,181.00 | 1,200.00 | 1,151.03 | -7.34% | 96,114 |
| Jul 10, 2026 | 1,333.00 | 1,361.00 | 1,286.00 | 1,295.00 | 1,242.15 | -3.72% | 33,859 |
| Jul 9, 2026 | 1,348.00 | 1,359.00 | 1,328.00 | 1,345.00 | 1,290.11 | -0.07% | 10,245 |
| Jul 8, 2026 | 1,386.00 | 1,394.00 | 1,340.00 | 1,346.00 | 1,291.07 | -1.10% | 24,412 |
| Jul 7, 2026 | 1,336.00 | 1,411.00 | 1,322.00 | 1,361.00 | 1,305.46 | 2.87% | 56,994 |
| Jul 6, 2026 | 1,324.00 | 1,323.00 | 1,210.00 | 1,323.00 | 1,269.01 | -0.08% | 101,519 |
| Jul 3, 2026 | 1,354.00 | 1,356.00 | 1,316.00 | 1,324.00 | 1,269.97 | -2.22% | 58,652 |
| Jul 2, 2026 | 1,405.00 | 1,415.00 | 1,349.00 | 1,354.00 | 1,298.75 | -3.49% | 46,205 |