Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 87,870
+1,950 (2.27%)
Mar 31, 2026, 5:25 PM IDT
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 85,920.00 | 89,980.00 | 85,920.00 | 87,870.00 | 87,870.00 | 2.27% | 19,628 |
| Mar 30, 2026 | 86,160.00 | 86,860.00 | 83,580.00 | 85,920.00 | 85,920.00 | 1.08% | 21,110 |
| Mar 27, 2026 | 85,030.00 | 85,910.00 | 83,980.00 | 85,000.00 | 85,000.00 | -1.54% | 9,673 |
| Mar 26, 2026 | 84,620.00 | 87,320.00 | 83,940.00 | 86,330.00 | 86,330.00 | 2.02% | 15,243 |
| Mar 25, 2026 | 85,050.00 | 86,090.00 | 83,900.00 | 84,620.00 | 84,620.00 | -1.36% | 11,088 |
| Mar 24, 2026 | 85,400.00 | 86,500.00 | 83,380.00 | 85,790.00 | 85,790.00 | 0.46% | 9,821 |
| Mar 23, 2026 | 85,850.00 | 88,670.00 | 84,810.00 | 85,400.00 | 85,400.00 | -1.39% | 11,450 |
| Mar 20, 2026 | 89,800.00 | 89,800.00 | 86,600.00 | 86,600.00 | 86,600.00 | -3.56% | 6,193 |
| Mar 19, 2026 | 89,550.00 | 91,270.00 | 88,400.00 | 89,800.00 | 89,800.00 | 0.28% | 5,275 |
| Mar 18, 2026 | 89,060.00 | 91,920.00 | 89,000.00 | 89,550.00 | 89,550.00 | 0.11% | 9,355 |
| Mar 17, 2026 | 88,200.00 | 90,390.00 | 87,460.00 | 89,450.00 | 89,450.00 | 1.42% | 10,084 |
| Mar 16, 2026 | 92,240.00 | 93,380.00 | 88,200.00 | 88,200.00 | 88,200.00 | -4.38% | 9,808 |
| Mar 13, 2026 | 92,120.00 | 93,400.00 | 91,660.00 | 92,240.00 | 92,240.00 | 0.13% | 5,892 |
| Mar 12, 2026 | 88,940.00 | 92,130.00 | 88,940.00 | 92,120.00 | 92,120.00 | 3.89% | 13,111 |
| Mar 11, 2026 | 88,500.00 | 89,960.00 | 86,230.00 | 88,670.00 | 88,670.00 | 0.19% | 8,997 |
| Mar 10, 2026 | 93,710.00 | 94,190.00 | 88,500.00 | 88,500.00 | 88,500.00 | -5.56% | 8,354 |
| Mar 9, 2026 | 86,780.00 | 93,710.00 | 85,700.00 | 93,710.00 | 93,710.00 | 7.99% | 16,411 |
| Mar 6, 2026 | 86,940.00 | 87,800.00 | 86,500.00 | 86,780.00 | 86,780.00 | -0.18% | 3,772 |
| Mar 5, 2026 | 85,380.00 | 87,410.00 | 84,000.00 | 86,940.00 | 86,940.00 | 1.83% | 9,741 |
| Mar 4, 2026 | 87,810.00 | 87,810.00 | 85,170.00 | 85,380.00 | 85,380.00 | -2.77% | 7,906 |
| Mar 2, 2026 | 81,760.00 | 87,810.00 | 81,760.00 | 87,810.00 | 87,810.00 | 8.70% | 20,708 |
| Feb 27, 2026 | 82,220.00 | 82,370.00 | 79,650.00 | 80,780.00 | 80,780.00 | -1.75% | 11,418 |
| Feb 26, 2026 | 85,800.00 | 86,120.00 | 82,220.00 | 82,220.00 | 82,220.00 | -4.17% | 14,721 |
| Feb 25, 2026 | 88,890.00 | 88,890.00 | 84,700.00 | 85,800.00 | 85,800.00 | -1.23% | 13,672 |
| Feb 24, 2026 | 89,030.00 | 89,330.00 | 86,080.00 | 86,870.00 | 86,870.00 | -2.43% | 10,960 |
| Feb 23, 2026 | 90,980.00 | 91,590.00 | 89,030.00 | 89,030.00 | 89,030.00 | -2.14% | 4,854 |
| Feb 20, 2026 | 91,190.00 | 91,190.00 | 89,800.00 | 90,980.00 | 90,980.00 | 0.75% | 6,780 |
| Feb 19, 2026 | 91,200.00 | 91,490.00 | 90,110.00 | 90,300.00 | 90,300.00 | -0.99% | 6,901 |
| Feb 18, 2026 | 90,010.00 | 91,200.00 | 87,850.00 | 91,200.00 | 91,200.00 | -2.41% | 20,239 |
| Feb 17, 2026 | 94,390.00 | 94,390.00 | 93,030.00 | 93,450.00 | 93,450.00 | -1.00% | 7,807 |
| Feb 16, 2026 | 95,980.00 | 95,980.00 | 94,030.00 | 94,390.00 | 94,390.00 | -0.38% | 4,808 |
| Feb 13, 2026 | 95,330.00 | 95,330.00 | 93,800.00 | 94,750.00 | 94,750.00 | -0.61% | 3,566 |
| Feb 12, 2026 | 94,090.00 | 96,800.00 | 94,090.00 | 95,330.00 | 95,330.00 | 1.32% | 8,608 |
| Feb 11, 2026 | 92,900.00 | 94,760.00 | 91,300.00 | 94,090.00 | 94,090.00 | 1.28% | 8,191 |
| Feb 10, 2026 | 88,550.00 | 93,380.00 | 88,550.00 | 92,900.00 | 92,900.00 | 4.91% | 13,340 |
| Feb 9, 2026 | 88,510.00 | 90,000.00 | 88,170.00 | 88,550.00 | 88,550.00 | 0.55% | 9,506 |
| Feb 6, 2026 | 89,990.00 | 89,990.00 | 87,190.00 | 88,070.00 | 88,070.00 | -2.13% | 11,317 |
| Feb 5, 2026 | 94,930.00 | 95,350.00 | 89,990.00 | 89,990.00 | 89,990.00 | -4.73% | 165,354 |
| Feb 4, 2026 | 93,980.00 | 94,500.00 | 93,070.00 | 94,460.00 | 94,460.00 | 0.51% | 7,840 |
| Feb 3, 2026 | 92,130.00 | 93,980.00 | 91,690.00 | 93,980.00 | 93,980.00 | 2.01% | 25,022 |
| Feb 2, 2026 | 92,840.00 | 92,840.00 | 91,030.00 | 92,130.00 | 92,130.00 | -0.76% | 7,590 |
| Jan 30, 2026 | 92,680.00 | 92,840.00 | 91,000.00 | 92,840.00 | 92,840.00 | 0.17% | 4,040 |
| Jan 29, 2026 | 92,510.00 | 92,990.00 | 90,750.00 | 92,680.00 | 92,680.00 | 0.18% | 12,679 |
| Jan 28, 2026 | 95,410.00 | 95,980.00 | 92,490.00 | 92,510.00 | 92,510.00 | -1.59% | 10,469 |
| Jan 27, 2026 | 94,400.00 | 94,640.00 | 92,860.00 | 94,000.00 | 94,000.00 | -0.42% | 6,744 |
| Jan 26, 2026 | 94,140.00 | 94,990.00 | 93,600.00 | 94,400.00 | 94,400.00 | 1.40% | 7,342 |
| Jan 23, 2026 | 92,440.00 | 93,100.00 | 91,300.00 | 93,100.00 | 93,100.00 | 0.92% | 9,664 |
| Jan 22, 2026 | 92,450.00 | 93,400.00 | 91,160.00 | 92,250.00 | 92,250.00 | -0.22% | 10,203 |
| Jan 21, 2026 | 94,000.00 | 94,700.00 | 91,200.00 | 92,450.00 | 92,450.00 | -0.64% | 11,535 |
| Jan 20, 2026 | 92,400.00 | 93,320.00 | 90,210.00 | 93,050.00 | 93,050.00 | 0.70% | 12,690 |