I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,730.00
-46.00 (-2.59%)
Jun 4, 2026, 5:24 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,779.00 | 1,817.00 | 1,709.00 | 1,710.00 | - | -3.72% | 99,071 |
| 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 |
| May 18, 2026 | 1,780.00 | 1,780.00 | 1,668.00 | 1,670.00 | 1,554.87 | -1.76% | 155,252 |
| May 15, 2026 | 1,689.00 | 1,738.00 | 1,620.00 | 1,700.00 | 1,582.80 | 2.35% | 49,489 |
| May 14, 2026 | 1,584.00 | 1,699.00 | 1,584.00 | 1,661.00 | 1,546.49 | 5.66% | 119,456 |
| May 13, 2026 | 1,545.00 | 1,619.00 | 1,545.00 | 1,572.00 | 1,463.63 | 2.01% | 35,682 |
| May 12, 2026 | 1,529.00 | 1,543.00 | 1,529.00 | 1,541.00 | 1,434.76 | 0.78% | 18,051 |
| May 11, 2026 | 1,528.00 | 1,542.00 | 1,525.00 | 1,529.00 | 1,423.59 | 0.26% | 24,041 |
| May 8, 2026 | 1,513.00 | 1,528.00 | 1,511.00 | 1,525.00 | 1,419.87 | 0.99% | 14,079 |
| May 7, 2026 | 1,500.00 | 1,510.00 | 1,478.00 | 1,510.00 | 1,405.90 | 0.67% | 27,010 |
| May 6, 2026 | 1,496.00 | 1,512.00 | 1,496.00 | 1,500.00 | 1,396.59 | 0.47% | 39,889 |
| May 5, 2026 | 1,477.00 | 1,513.00 | 1,488.00 | 1,493.00 | 1,390.07 | 1.08% | 56,645 |
| May 4, 2026 | 1,453.00 | 1,489.00 | 1,440.00 | 1,477.00 | 1,375.18 | 1.65% | 46,224 |
| May 1, 2026 | 1,410.00 | 1,466.00 | 1,410.00 | 1,453.00 | 1,352.83 | 3.05% | 26,775 |
| Apr 30, 2026 | 1,405.00 | 1,452.00 | 1,400.00 | 1,410.00 | 1,312.79 | 0.36% | 29,910 |
| Apr 29, 2026 | 1,398.00 | 1,475.00 | 1,398.00 | 1,405.00 | 1,308.14 | 0.50% | 21,267 |
| Apr 28, 2026 | 1,376.00 | 1,437.00 | 1,359.00 | 1,398.00 | 1,301.62 | 1.60% | 200,771 |
| Apr 27, 2026 | 1,387.00 | 1,438.00 | 1,325.00 | 1,376.00 | 1,281.14 | -0.29% | 20,455 |
| Apr 24, 2026 | 1,370.00 | 1,404.00 | 1,363.00 | 1,380.00 | 1,284.86 | 0.73% | 11,085 |
| Apr 23, 2026 | 1,403.00 | 1,403.00 | 1,351.00 | 1,370.00 | 1,275.55 | -2.35% | 6,747 |
| Apr 20, 2026 | 1,438.00 | 1,450.00 | 1,365.00 | 1,403.00 | 1,306.28 | -2.43% | 19,490 |
| Apr 17, 2026 | 1,436.00 | 1,451.00 | 1,422.00 | 1,438.00 | 1,338.86 | 0.14% | 4,882 |
| Apr 16, 2026 | 1,451.00 | 1,477.00 | 1,431.00 | 1,436.00 | 1,337.00 | -1.03% | 29,379 |
| Apr 15, 2026 | 1,424.00 | 1,469.00 | 1,424.00 | 1,451.00 | 1,350.97 | 1.90% | 61,778 |
| Apr 14, 2026 | 1,382.00 | 1,475.00 | 1,382.00 | 1,424.00 | 1,325.83 | 3.04% | 33,187 |
| Apr 13, 2026 | 1,390.00 | 1,390.00 | 1,366.00 | 1,382.00 | 1,286.73 | - | 28,299 |
| Apr 10, 2026 | 1,354.00 | 1,394.00 | 1,354.00 | 1,382.00 | 1,286.73 | 2.07% | 10,042 |
| Apr 9, 2026 | 1,311.00 | 1,399.00 | 1,311.00 | 1,354.00 | 1,260.66 | 3.28% | 35,892 |
| Apr 6, 2026 | 1,329.00 | 1,329.00 | 1,301.00 | 1,311.00 | 1,220.62 | -2.09% | 8,562 |
| Apr 3, 2026 | 1,313.00 | 1,345.00 | 1,312.00 | 1,339.00 | 1,246.69 | 1.98% | 4,016 |
| Mar 31, 2026 | 1,320.00 | 1,320.00 | 1,256.00 | 1,313.00 | 1,222.48 | -0.51% | 29,561 |
| Mar 30, 2026 | 1,381.00 | 1,401.00 | 1,354.00 | 1,366.00 | 1,228.73 | -1.09% | 22,826 |
| Mar 27, 2026 | 1,374.00 | 1,387.00 | 1,300.00 | 1,381.00 | 1,242.22 | 0.51% | 35,394 |
| Mar 26, 2026 | 1,379.00 | 1,390.00 | 1,355.00 | 1,374.00 | 1,235.92 | 0.81% | 45,642 |
| Mar 25, 2026 | 1,385.00 | 1,420.00 | 1,357.00 | 1,363.00 | 1,226.03 | -1.59% | 19,625 |
| Mar 24, 2026 | 1,388.00 | 1,418.00 | 1,344.00 | 1,385.00 | 1,245.82 | -0.22% | 20,580 |
| Mar 23, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,388.00 | 1,248.52 | -1.91% | 83,452 |
| Mar 20, 2026 | 1,413.00 | 1,439.00 | 1,401.00 | 1,415.00 | 1,272.80 | 0.14% | 46,064 |
| Mar 19, 2026 | 1,394.00 | 1,450.00 | 1,388.00 | 1,413.00 | 1,271.00 | 1.36% | 112,536 |
| Mar 18, 2026 | 1,330.00 | 1,400.00 | 1,324.00 | 1,394.00 | 1,253.91 | 6.41% | 82,425 |
| Mar 17, 2026 | 1,297.00 | 1,320.00 | 1,297.00 | 1,310.00 | 1,178.35 | 1.00% | 26,944 |