I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,047.00
-10.00 (-0.95%)
Aug 24, 2026, 11:11 AM IDT
TLV:IBIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,055.00 | 1,070.00 | 1,038.00 | 1,057.00 | 1,057.00 | 0.19% | 14,412 |
| Aug 20, 2026 | 1,063.00 | 1,071.00 | 1,018.00 | 1,055.00 | 1,055.00 | 0.19% | 48,288 |
| Aug 19, 2026 | 1,115.00 | 1,126.00 | 1,050.00 | 1,053.00 | 1,053.00 | -6.81% | 122,828 |
| Aug 18, 2026 | 1,132.00 | 1,141.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.18% | 23,150 |
| Aug 17, 2026 | 1,167.00 | 1,169.00 | 1,116.00 | 1,132.00 | 1,132.00 | -2.08% | 37,550 |
| Aug 14, 2026 | 1,106.00 | 1,165.00 | 1,106.00 | 1,156.00 | 1,156.00 | 4.52% | 37,796 |
| Aug 13, 2026 | 1,115.00 | 1,115.00 | 1,079.00 | 1,106.00 | 1,106.00 | -0.81% | 60,561 |
| Aug 12, 2026 | 1,130.00 | 1,152.00 | 1,087.00 | 1,115.00 | 1,115.00 | -1.33% | 81,896 |
| Aug 11, 2026 | 1,125.00 | 1,159.00 | 1,091.00 | 1,130.00 | 1,130.00 | -0.44% | 69,915 |
| Aug 10, 2026 | 1,101.00 | 1,150.00 | 1,084.00 | 1,135.00 | 1,135.00 | 3.18% | 86,070 |
| Aug 7, 2026 | 1,072.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.61% | 46,742 |
| Aug 6, 2026 | 1,072.00 | 1,101.00 | 1,070.00 | 1,072.00 | 1,072.00 | - | 64,987 |
| Aug 5, 2026 | 1,090.00 | 1,111.00 | 1,045.00 | 1,072.00 | 1,072.00 | -1.65% | 39,108 |
| Aug 4, 2026 | 1,086.00 | 1,122.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.37% | 37,217 |
| Aug 3, 2026 | 1,070.00 | 1,124.00 | 1,070.00 | 1,086.00 | 1,086.00 | -1.81% | 26,187 |
| Jul 31, 2026 | 1,063.00 | 1,114.00 | 1,063.00 | 1,106.00 | 1,106.00 | 4.05% | 42,049 |
| Jul 30, 2026 | 1,090.00 | 1,106.00 | 1,054.00 | 1,063.00 | 1,063.00 | -4.06% | 48,478 |
| Jul 29, 2026 | 1,114.00 | 1,134.00 | 1,095.00 | 1,108.00 | 1,108.00 | -0.54% | 58,114 |
| Jul 28, 2026 | 1,082.00 | 1,129.00 | 1,082.00 | 1,114.00 | 1,114.00 | 1.27% | 96,525 |
| Jul 27, 2026 | 1,111.00 | 1,130.00 | 1,073.00 | 1,100.00 | 1,100.00 | -2.65% | 91,429 |
| Jul 24, 2026 | 1,191.00 | 1,191.00 | 1,100.00 | 1,130.00 | 1,130.00 | -5.12% | 160,331 |
| Jul 22, 2026 | 1,223.00 | 1,219.00 | 1,180.00 | 1,191.00 | 1,191.00 | -2.62% | 23,124 |
| Jul 21, 2026 | 1,181.00 | 1,236.00 | 1,150.00 | 1,223.00 | 1,223.00 | 2.09% | 76,986 |
| Jul 20, 2026 | 1,193.00 | 1,244.00 | 1,179.00 | 1,198.00 | 1,198.00 | 0.42% | 49,367 |
| Jul 17, 2026 | 1,216.00 | 1,210.00 | 1,181.00 | 1,193.00 | 1,193.00 | -1.89% | 23,215 |
| Jul 16, 2026 | 1,252.00 | 1,268.00 | 1,200.00 | 1,216.00 | 1,216.00 | -1.78% | 10,950 |
| Jul 15, 2026 | 1,242.00 | 1,290.00 | 1,193.00 | 1,238.00 | 1,238.00 | 0.73% | 39,778 |
| Jul 14, 2026 | 1,200.00 | 1,276.00 | 1,164.00 | 1,229.00 | 1,229.00 | 2.42% | 173,958 |
| Jul 13, 2026 | 1,295.00 | 1,295.00 | 1,181.00 | 1,200.00 | 1,200.00 | -7.34% | 96,114 |
| Jul 10, 2026 | 1,333.00 | 1,361.00 | 1,286.00 | 1,295.00 | 1,295.00 | -3.72% | 33,859 |
| Jul 9, 2026 | 1,348.00 | 1,359.00 | 1,328.00 | 1,345.00 | 1,345.00 | -0.07% | 10,245 |
| Jul 8, 2026 | 1,386.00 | 1,394.00 | 1,340.00 | 1,346.00 | 1,346.00 | -1.10% | 24,412 |
| Jul 7, 2026 | 1,336.00 | 1,411.00 | 1,322.00 | 1,361.00 | 1,361.00 | 2.87% | 56,994 |
| Jul 6, 2026 | 1,324.00 | 1,323.00 | 1,210.00 | 1,323.00 | 1,323.00 | -0.08% | 101,519 |
| Jul 3, 2026 | 1,354.00 | 1,356.00 | 1,316.00 | 1,324.00 | 1,324.00 | -2.22% | 58,652 |
| Jul 2, 2026 | 1,405.00 | 1,415.00 | 1,349.00 | 1,354.00 | 1,354.00 | -3.49% | 46,205 |
| Jul 1, 2026 | 1,387.00 | 1,412.00 | 1,379.00 | 1,403.00 | 1,403.00 | 1.15% | 73,826 |
| Jun 30, 2026 | 1,397.00 | 1,402.00 | 1,374.00 | 1,387.00 | 1,387.00 | -0.72% | 20,524 |
| Jun 29, 2026 | 1,374.00 | 1,420.00 | 1,374.00 | 1,397.00 | 1,397.00 | 1.67% | 58,612 |
| Jun 26, 2026 | 1,403.00 | 1,400.00 | 1,330.00 | 1,374.00 | 1,374.00 | -2.07% | 32,840 |
| Jun 25, 2026 | 1,417.00 | 1,431.00 | 1,394.00 | 1,403.00 | 1,403.00 | -0.99% | 51,810 |
| Jun 24, 2026 | 1,444.00 | 1,475.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.87% | 59,890 |
| Jun 23, 2026 | 1,478.00 | 1,478.00 | 1,390.00 | 1,444.00 | 1,444.00 | -2.30% | 87,999 |
| Jun 22, 2026 | 1,517.00 | 1,535.00 | 1,470.00 | 1,478.00 | 1,478.00 | -2.57% | 73,547 |
| Jun 19, 2026 | 1,527.00 | 1,534.00 | 1,496.00 | 1,517.00 | 1,517.00 | -0.52% | 54,423 |
| Jun 18, 2026 | 1,524.00 | 1,544.00 | 1,480.00 | 1,525.00 | 1,525.00 | 0.07% | 180,187 |
| Jun 17, 2026 | 1,619.00 | 1,619.00 | 1,460.00 | 1,524.00 | 1,524.00 | -5.93% | 282,905 |
| Jun 16, 2026 | 1,768.00 | 1,771.00 | 1,610.00 | 1,620.00 | 1,620.00 | -8.37% | 126,709 |
| Jun 15, 2026 | 1,850.00 | 1,864.00 | 1,755.00 | 1,768.00 | 1,768.00 | -3.97% | 52,206 |
| Jun 12, 2026 | 1,788.00 | 1,850.00 | 1,788.00 | 1,841.00 | 1,841.00 | 2.96% | 49,712 |