I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,380.00
+10.00 (0.73%)
Apr 24, 2026, 1:44 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,285.00 | 1,285.00 | 1,179.00 | 1,200.00 | 1,159.33 | -3.54% | 41,571 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,244.00 | 1,201.84 | -1.27% | 23,972 |
| Feb 23, 2026 | 1,273.00 | 1,285.00 | 1,242.00 | 1,260.00 | 1,217.30 | -1.02% | 3,530 |
| Feb 20, 2026 | 1,246.00 | 1,285.00 | 1,246.00 | 1,273.00 | 1,229.86 | 2.17% | 3,951 |
| Feb 19, 2026 | 1,246.00 | 1,268.00 | 1,233.00 | 1,246.00 | 1,203.77 | - | 59,813 |
| Feb 18, 2026 | 1,240.00 | 1,269.00 | 1,232.00 | 1,246.00 | 1,203.77 | 0.56% | 6,529 |
| Feb 17, 2026 | 1,261.00 | 1,261.00 | 1,231.00 | 1,239.00 | 1,197.01 | -1.74% | 9,639 |
| Feb 16, 2026 | 1,260.00 | 1,263.00 | 1,237.00 | 1,261.00 | 1,218.27 | 0.08% | 5,539 |
| Feb 13, 2026 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,217.30 | -0.79% | 4,440 |
| Feb 12, 2026 | 1,278.00 | 1,284.00 | 1,265.00 | 1,270.00 | 1,226.96 | -0.63% | 6,756 |
| Feb 11, 2026 | 1,279.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,234.69 | -0.08% | 12,237 |
| Feb 10, 2026 | 1,258.00 | 1,280.00 | 1,258.00 | 1,279.00 | 1,235.66 | 1.67% | 15,599 |
| Feb 9, 2026 | 1,272.00 | 1,272.00 | 1,229.00 | 1,258.00 | 1,215.37 | -1.10% | 17,050 |
| Feb 6, 2026 | 1,270.00 | 1,296.00 | 1,245.00 | 1,272.00 | 1,228.89 | 0.16% | 972 |
| Feb 5, 2026 | 1,295.00 | 1,292.00 | 1,270.00 | 1,270.00 | 1,226.96 | -1.93% | 30,939 |