I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,076.00
+13.00 (1.22%)
Jul 31, 2026, 10:49 AM IDT
TLV:IBIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,804.00 | 1,847.00 | 1,778.00 | 1,788.00 | 1,788.00 | -0.89% | 39,548 |
| Jun 10, 2026 | 1,869.00 | 1,869.00 | 1,768.00 | 1,804.00 | 1,804.00 | -1.15% | 55,903 |
| Jun 9, 2026 | 1,849.00 | 1,849.00 | 1,750.00 | 1,825.00 | 1,825.00 | -1.08% | 60,641 |
| Jun 8, 2026 | 1,835.00 | 1,870.00 | 1,769.00 | 1,845.00 | 1,845.00 | 0.27% | 112,272 |
| Jun 5, 2026 | 1,730.00 | 1,851.00 | 1,720.00 | 1,840.00 | 1,840.00 | 6.36% | 87,023 |
| Jun 4, 2026 | 1,779.00 | 1,817.00 | 1,709.00 | 1,730.00 | 1,730.00 | -2.59% | 115,831 |
| Jun 3, 2026 | 1,735.00 | 1,800.00 | 1,698.00 | 1,776.00 | 1,776.00 | 2.36% | 88,183 |
| Jun 2, 2026 | 1,713.00 | 1,830.00 | 1,675.00 | 1,735.00 | 1,735.00 | 1.28% | 113,994 |
| Jun 1, 2026 | 1,772.00 | 1,829.00 | 1,695.00 | 1,713.00 | 1,713.00 | -3.17% | 181,807 |
| May 29, 2026 | 1,617.00 | 1,790.00 | 1,617.00 | 1,769.00 | 1,769.00 | 9.40% | 168,478 |
| May 28, 2026 | 1,609.00 | 1,655.00 | 1,607.00 | 1,617.00 | 1,617.00 | 0.50% | 83,133 |
| May 27, 2026 | 1,700.00 | 1,701.00 | 1,605.00 | 1,609.00 | 1,609.00 | -3.24% | 138,659 |
| May 26, 2026 | 1,790.00 | 1,790.00 | 1,710.00 | 1,786.00 | 1,662.87 | -0.61% | 97,799 |
| May 25, 2026 | 1,800.00 | 1,838.00 | 1,786.00 | 1,797.00 | 1,673.12 | 2.51% | 244,904 |
| May 20, 2026 | 1,713.00 | 1,936.00 | 1,710.00 | 1,753.00 | 1,632.15 | 3.42% | 300,919 |
| May 19, 2026 | 1,670.00 | 1,739.00 | 1,681.00 | 1,695.00 | 1,578.15 | 1.50% | 46,862 |