Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 106,190
+990 (0.94%)
Aug 25, 2025, 4:45 PM IDT
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 104,510.00 | 107,300.00 | 104,510.00 | 107,300.00 | 107,300.00 | 2.00% | 5,887 |
| Aug 24, 2025 | 105,100.00 | 106,090.00 | 104,060.00 | 105,200.00 | 105,200.00 | 1.15% | 2,825 |
| Aug 21, 2025 | 104,300.00 | 105,380.00 | 103,550.00 | 104,000.00 | 104,000.00 | -1.07% | 4,010 |
| Aug 20, 2025 | 105,500.00 | 105,860.00 | 104,700.00 | 105,130.00 | 105,130.00 | -1.16% | 6,726 |
| Aug 19, 2025 | 105,810.00 | 106,630.00 | 105,380.00 | 106,360.00 | 106,360.00 | 1.20% | 6,183 |
| Aug 18, 2025 | 105,000.00 | 106,150.00 | 103,800.00 | 105,100.00 | 105,100.00 | 0.10% | 4,826 |
| Aug 17, 2025 | 104,800.00 | 105,680.00 | 103,790.00 | 105,000.00 | 105,000.00 | 0.72% | 2,480 |
| Aug 14, 2025 | 102,700.00 | 105,800.00 | 102,700.00 | 104,250.00 | 104,250.00 | 0.53% | 9,805 |
| Aug 13, 2025 | 102,610.00 | 105,130.00 | 102,060.00 | 103,700.00 | 103,700.00 | 1.06% | 15,878 |
| Aug 12, 2025 | 104,000.00 | 105,440.00 | 102,170.00 | 102,610.00 | 102,610.00 | -0.86% | 8,559 |
| Aug 11, 2025 | 104,900.00 | 104,900.00 | 102,600.00 | 103,500.00 | 103,500.00 | -1.33% | 9,325 |
| Aug 10, 2025 | 105,640.00 | 105,640.00 | 103,210.00 | 104,900.00 | 104,900.00 | -0.10% | 3,976 |
| Aug 7, 2025 | 101,000.00 | 106,000.00 | 99,870.00 | 105,000.00 | 105,000.00 | 2.84% | 44,462 |
| Aug 6, 2025 | 101,000.00 | 103,790.00 | 98,600.00 | 102,100.00 | 102,100.00 | 0.83% | 47,640 |
| Aug 5, 2025 | 101,670.00 | 102,900.00 | 99,060.00 | 101,260.00 | 101,260.00 | -1.59% | 15,902 |
| Aug 4, 2025 | 105,900.00 | 106,620.00 | 102,740.00 | 102,900.00 | 102,900.00 | -2.83% | 6,939 |
| Jul 31, 2025 | 105,410.00 | 106,770.00 | 103,800.00 | 105,900.00 | 105,900.00 | -0.02% | 16,108 |
| Jul 30, 2025 | 108,280.00 | 108,740.00 | 105,610.00 | 105,920.00 | 105,920.00 | -2.18% | 5,110 |
| Jul 29, 2025 | 108,000.00 | 109,530.00 | 107,000.00 | 108,280.00 | 108,280.00 | -0.16% | 5,095 |
| Jul 28, 2025 | 109,460.00 | 109,870.00 | 107,460.00 | 108,450.00 | 108,450.00 | -0.92% | 13,943 |
| Jul 27, 2025 | 112,890.00 | 112,890.00 | 109,230.00 | 109,460.00 | 109,460.00 | -2.07% | 6,709 |
| Jul 24, 2025 | 114,000.00 | 114,390.00 | 111,770.00 | 111,770.00 | 111,770.00 | -2.77% | 26,119 |
| Jul 23, 2025 | 113,790.00 | 115,920.00 | 113,310.00 | 114,950.00 | 114,950.00 | 2.28% | 9,441 |
| Jul 22, 2025 | 112,010.00 | 113,160.00 | 111,080.00 | 112,390.00 | 112,390.00 | -0.08% | 8,257 |
| Jul 21, 2025 | 112,000.00 | 112,490.00 | 111,110.00 | 112,480.00 | 112,480.00 | -0.05% | 9,321 |
| Jul 20, 2025 | 112,000.00 | 113,350.00 | 111,700.00 | 112,540.00 | 112,540.00 | 0.93% | 4,170 |
| Jul 17, 2025 | 112,500.00 | 113,730.00 | 110,000.00 | 111,500.00 | 111,500.00 | -0.45% | 8,486 |
| Jul 16, 2025 | 113,000.00 | 114,490.00 | 112,000.00 | 112,000.00 | 112,000.00 | -1.26% | 5,688 |
| Jul 15, 2025 | 113,500.00 | 114,400.00 | 112,700.00 | 113,430.00 | 113,430.00 | -1.00% | 6,839 |
| Jul 14, 2025 | 113,000.00 | 114,770.00 | 112,640.00 | 114,570.00 | 114,570.00 | -0.45% | 6,370 |
| Jul 13, 2025 | 116,600.00 | 117,300.00 | 114,440.00 | 115,090.00 | 115,090.00 | -2.93% | 3,037 |
| Jul 10, 2025 | 119,300.00 | 119,900.00 | 117,580.00 | 118,560.00 | 118,560.00 | 0.16% | 8,109 |
| Jul 9, 2025 | 118,190.00 | 120,890.00 | 117,830.00 | 118,370.00 | 118,370.00 | 0.57% | 12,330 |
| Jul 8, 2025 | 119,060.00 | 119,660.00 | 116,230.00 | 117,700.00 | 117,700.00 | -2.00% | 8,396 |
| Jul 7, 2025 | 121,380.00 | 121,590.00 | 117,380.00 | 120,100.00 | 120,100.00 | -1.05% | 9,858 |
| Jul 6, 2025 | 122,500.00 | 122,500.00 | 121,000.00 | 121,380.00 | 121,380.00 | -0.60% | 2,649 |
| Jul 3, 2025 | 122,200.00 | 123,800.00 | 121,000.00 | 122,110.00 | 122,110.00 | 0.82% | 13,304 |
| Jul 2, 2025 | 117,800.00 | 121,200.00 | 115,900.00 | 121,120.00 | 121,120.00 | 3.31% | 10,145 |
| Jul 1, 2025 | 113,200.00 | 117,690.00 | 112,520.00 | 117,240.00 | 117,240.00 | 4.33% | 13,286 |
| Jun 30, 2025 | 113,490.00 | 114,340.00 | 112,110.00 | 112,370.00 | 112,370.00 | -0.56% | 6,198 |
| Jun 29, 2025 | 113,300.00 | 113,800.00 | 111,840.00 | 113,000.00 | 113,000.00 | 0.50% | 3,320 |
| Jun 26, 2025 | 112,910.00 | 114,510.00 | 111,560.00 | 112,440.00 | 112,440.00 | -1.22% | 17,820 |
| Jun 25, 2025 | 110,400.00 | 113,900.00 | 108,770.00 | 113,830.00 | 113,830.00 | 3.00% | 8,261 |
| Jun 24, 2025 | 113,700.00 | 113,700.00 | 110,120.00 | 110,510.00 | 110,510.00 | -1.77% | 9,295 |
| Jun 23, 2025 | 114,990.00 | 115,290.00 | 112,500.00 | 112,500.00 | 112,500.00 | -2.00% | 6,366 |
| Jun 22, 2025 | 114,920.00 | 115,900.00 | 113,690.00 | 114,800.00 | 114,800.00 | 1.46% | 5,346 |
| Jun 19, 2025 | 113,500.00 | 115,000.00 | 112,630.00 | 113,150.00 | 113,150.00 | -0.75% | 42,577 |
| Jun 18, 2025 | 112,980.00 | 114,000.00 | 110,840.00 | 114,000.00 | 114,000.00 | 1.79% | 8,204 |
| Jun 17, 2025 | 113,000.00 | 113,790.00 | 111,000.00 | 112,000.00 | 112,000.00 | -0.80% | 10,735 |
| Jun 16, 2025 | 112,420.00 | 113,660.00 | 110,750.00 | 112,900.00 | 112,900.00 | 0.43% | 7,298 |