Invesco S&P 500 UCITS ETF (TLV:IN.FF1)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,266.00
-1.00 (-0.02%)
At close: May 5, 2026
TLV:IN.FF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4,267.00 | 4,287.00 | 4,252.00 | 4,266.00 | 4,266.00 | -0.02% | 169,036 |
| May 4, 2026 | 4,270.00 | 4,290.00 | 4,267.00 | 4,267.00 | 4,267.00 | - | 303,224 |
| May 1, 2026 | 4,266.00 | 4,273.00 | 4,256.00 | 4,267.00 | 4,267.00 | 1.28% | 176,084 |
| Apr 30, 2026 | 4,254.00 | 4,268.00 | 4,210.00 | 4,213.00 | 4,213.00 | -0.75% | 215,187 |
| Apr 29, 2026 | 4,236.00 | 4,248.00 | 4,224.00 | 4,245.00 | 4,245.00 | 0.21% | 141,166 |
| Apr 28, 2026 | 4,277.00 | 4,290.00 | 4,230.00 | 4,236.00 | 4,236.00 | -0.96% | 175,015 |
| Apr 27, 2026 | 4,280.00 | 4,280.00 | 4,269.00 | 4,277.00 | 4,277.00 | 0.42% | 167,800 |
| Apr 24, 2026 | 4,267.00 | 4,299.00 | 4,254.00 | 4,259.00 | 4,259.00 | 0.09% | 94,684 |
| Apr 23, 2026 | 4,279.00 | 4,299.00 | 4,253.00 | 4,255.00 | 4,255.00 | 0.14% | 192,039 |
| Apr 20, 2026 | 4,241.00 | 4,267.00 | 4,240.00 | 4,249.00 | 4,249.00 | 0.50% | 164,502 |
| Apr 17, 2026 | 4,227.00 | 4,236.00 | 4,220.00 | 4,228.00 | 4,228.00 | 0.19% | 95,617 |
| Apr 16, 2026 | 4,208.00 | 4,224.00 | 4,201.00 | 4,220.00 | 4,220.00 | 0.57% | 184,856 |
| Apr 15, 2026 | 4,195.00 | 4,207.00 | 4,187.00 | 4,196.00 | 4,196.00 | 0.48% | 146,733 |
| Apr 14, 2026 | 4,178.00 | 4,184.00 | 4,165.00 | 4,176.00 | 4,176.00 | 0.55% | 169,490 |
| Apr 13, 2026 | 4,144.00 | 4,167.00 | 4,141.00 | 4,153.00 | 4,153.00 | -0.22% | 266,973 |
| Apr 10, 2026 | 4,175.00 | 4,178.00 | 4,160.00 | 4,162.00 | 4,162.00 | - | 182,170 |
| Apr 9, 2026 | 4,191.00 | 4,229.00 | 4,162.00 | 4,162.00 | 4,162.00 | 0.41% | 314,260 |
| Apr 6, 2026 | 4,134.00 | 4,206.00 | 4,127.00 | 4,145.00 | 4,145.00 | 0.53% | 173,458 |
| Apr 3, 2026 | 4,112.00 | 4,128.00 | 4,112.00 | 4,123.00 | 4,123.00 | 0.95% | 87,691 |
| Mar 31, 2026 | 4,045.00 | 4,088.00 | 4,045.00 | 4,084.00 | 4,084.00 | 0.96% | 159,950 |
| Mar 30, 2026 | 4,023.00 | 4,073.00 | 4,012.00 | 4,045.00 | 4,045.00 | -0.54% | 267,998 |
| Mar 27, 2026 | 4,100.00 | 4,117.00 | 4,065.00 | 4,067.00 | 4,067.00 | -0.61% | 75,411 |
| Mar 26, 2026 | 4,104.00 | 4,117.00 | 4,084.00 | 4,092.00 | 4,092.00 | -0.61% | 224,352 |
| Mar 25, 2026 | 4,127.00 | 4,139.00 | 4,111.00 | 4,117.00 | 4,117.00 | 0.32% | 126,809 |
| Mar 24, 2026 | 4,110.00 | 4,116.00 | 4,088.00 | 4,104.00 | 4,104.00 | -0.61% | 176,639 |
| Mar 23, 2026 | 4,061.00 | 4,166.00 | 4,054.00 | 4,129.00 | 4,129.00 | 1.05% | 301,715 |
| Mar 20, 2026 | 4,117.00 | 4,118.00 | 4,076.00 | 4,086.00 | 4,086.00 | -0.78% | 125,706 |
| Mar 19, 2026 | 4,141.00 | 4,141.00 | 4,109.00 | 4,118.00 | 4,118.00 | -0.56% | 145,808 |
| Mar 18, 2026 | 4,164.00 | 4,172.00 | 4,135.00 | 4,141.00 | 4,141.00 | -0.70% | 116,778 |
| Mar 17, 2026 | 4,175.00 | 4,183.00 | 4,159.00 | 4,170.00 | 4,170.00 | -0.36% | 107,855 |
| Mar 16, 2026 | 4,185.00 | 4,192.00 | 4,170.00 | 4,185.00 | 4,185.00 | -0.21% | 167,911 |
| Mar 13, 2026 | 4,190.00 | 4,200.00 | 4,179.00 | 4,194.00 | 4,194.00 | -0.02% | 53,723 |
| Mar 12, 2026 | 4,212.00 | 4,222.00 | 4,186.00 | 4,195.00 | 4,195.00 | -0.40% | 169,805 |
| Mar 11, 2026 | 4,200.00 | 4,221.00 | 4,197.00 | 4,212.00 | 4,212.00 | 0.29% | 271,980 |
| Mar 10, 2026 | 4,193.00 | 4,206.00 | 4,178.00 | 4,200.00 | 4,200.00 | 1.18% | 166,123 |
| Mar 9, 2026 | 4,136.00 | 4,163.00 | 4,123.00 | 4,151.00 | 4,151.00 | -1.33% | 335,159 |
| Mar 6, 2026 | 4,211.00 | 4,214.00 | 4,197.00 | 4,207.00 | 4,207.00 | -0.19% | 94,337 |
| Mar 5, 2026 | 4,209.00 | 4,231.00 | 4,198.00 | 4,215.00 | 4,215.00 | 0.14% | 211,575 |
| Mar 4, 2026 | 4,200.00 | 4,220.00 | 4,190.00 | 4,209.00 | 4,209.00 | -0.50% | 359,258 |
| Mar 2, 2026 | 4,240.00 | 4,240.00 | 4,172.00 | 4,230.00 | 4,230.00 | -1.90% | 307,620 |
| Feb 27, 2026 | 4,300.00 | 4,329.00 | 4,296.00 | 4,312.00 | 4,312.00 | -0.02% | 56,776 |
| Feb 26, 2026 | 4,281.00 | 4,331.00 | 4,281.00 | 4,313.00 | 4,313.00 | 0.75% | 305,085 |
| Feb 25, 2026 | 4,258.00 | 4,286.00 | 4,258.00 | 4,281.00 | 4,281.00 | 0.54% | 101,224 |
| Feb 24, 2026 | 4,272.00 | 4,272.00 | 4,248.00 | 4,258.00 | 4,258.00 | -0.40% | 142,717 |
| Feb 23, 2026 | 4,284.00 | 4,298.00 | 4,272.00 | 4,275.00 | 4,275.00 | -0.26% | 255,377 |
| Feb 20, 2026 | 4,300.00 | 4,310.00 | 4,280.00 | 4,286.00 | 4,286.00 | 0.30% | 56,477 |
| Feb 19, 2026 | 4,291.00 | 4,311.00 | 4,261.00 | 4,273.00 | 4,273.00 | 0.38% | 121,965 |
| Feb 18, 2026 | 4,240.00 | 4,266.00 | 4,240.00 | 4,257.00 | 4,257.00 | 1.24% | 152,640 |
| Feb 17, 2026 | 4,211.00 | 4,232.00 | 4,202.00 | 4,205.00 | 4,205.00 | -0.52% | 179,759 |
| Feb 16, 2026 | 4,223.00 | 4,233.00 | 4,213.00 | 4,227.00 | 4,227.00 | 0.50% | 249,981 |