Invesco EURO STOXX 50 UCITS ETF (TLV:IN.FF14)
Israel · Delayed Price · Currency is ILS · Price in ILA 51,910
-830 (-1.57%)
At close: Apr 29, 2026
TLV:IN.FF14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52,740.00 | 51,990.00 | 51,860.00 | 51,910.00 | 51,910.00 | -1.57% | 309 |
| Apr 28, 2026 | 53,130.00 | 53,130.00 | 52,700.00 | 52,740.00 | 52,740.00 | -0.73% | 289 |
| Apr 27, 2026 | 53,050.00 | 53,280.00 | 52,950.00 | 53,130.00 | 53,130.00 | 0.84% | 606 |
| Apr 24, 2026 | 53,050.00 | 53,070.00 | 52,630.00 | 52,690.00 | 52,690.00 | -0.68% | 762 |
| Apr 23, 2026 | 54,140.00 | 53,380.00 | 53,030.00 | 53,050.00 | 53,050.00 | -2.01% | 926 |
| Apr 20, 2026 | 53,900.00 | 54,140.00 | 53,960.00 | 54,140.00 | 54,140.00 | 0.45% | 621 |
| Apr 17, 2026 | 54,070.00 | 53,900.00 | 53,670.00 | 53,900.00 | 53,900.00 | -0.31% | 251 |
| Apr 16, 2026 | 54,350.00 | 54,350.00 | 54,000.00 | 54,070.00 | 54,070.00 | -0.52% | 398 |
| Apr 15, 2026 | 54,590.00 | 54,460.00 | 54,150.00 | 54,350.00 | 54,350.00 | -0.44% | 533 |
| Apr 14, 2026 | 53,980.00 | 54,590.00 | 54,590.00 | 54,590.00 | 54,590.00 | 1.13% | 8 |
| Apr 13, 2026 | 54,180.00 | 53,990.00 | 53,820.00 | 53,980.00 | 53,980.00 | -0.37% | 173 |
| Apr 10, 2026 | 54,140.00 | 54,180.00 | 54,070.00 | 54,180.00 | 54,180.00 | 0.07% | 828 |
| Apr 9, 2026 | 52,780.00 | 54,580.00 | 52,260.00 | 54,140.00 | 54,140.00 | 2.58% | 1,274 |
| Apr 6, 2026 | 52,190.00 | 53,250.00 | 52,190.00 | 52,780.00 | 52,780.00 | 1.13% | 117 |
| Mar 31, 2026 | 51,330.00 | 52,190.00 | 51,720.00 | 52,190.00 | 52,190.00 | 1.68% | 997 |
| Mar 30, 2026 | 51,000.00 | 51,610.00 | 50,950.00 | 51,330.00 | 51,330.00 | -0.08% | 703 |
| Mar 27, 2026 | 51,640.00 | 51,650.00 | 51,280.00 | 51,370.00 | 51,370.00 | -0.52% | 478 |
| Mar 26, 2026 | 52,120.00 | 51,660.00 | 51,530.00 | 51,640.00 | 51,640.00 | -0.92% | 226 |
| Mar 25, 2026 | 51,310.00 | 52,600.00 | 52,110.00 | 52,120.00 | 52,120.00 | 1.58% | 839 |
| Mar 24, 2026 | 52,260.00 | 51,780.00 | 51,260.00 | 51,310.00 | 51,310.00 | -1.82% | 1,664 |
| Mar 23, 2026 | 51,160.00 | 52,260.00 | 49,850.00 | 52,260.00 | 52,260.00 | 1.01% | 1,444 |
| Mar 20, 2026 | 52,000.00 | 52,130.00 | 51,730.00 | 51,740.00 | 51,740.00 | 0.58% | 295 |
| Mar 19, 2026 | 52,780.00 | 51,760.00 | 51,250.00 | 51,440.00 | 51,440.00 | -2.54% | 537 |
| Mar 18, 2026 | 52,910.00 | 52,780.00 | 52,780.00 | 52,780.00 | 52,780.00 | -0.25% | 226 |
| Mar 17, 2026 | 52,800.00 | 52,920.00 | 52,630.00 | 52,910.00 | 52,910.00 | 0.21% | 875 |
| Mar 16, 2026 | 52,690.00 | 52,860.00 | 52,620.00 | 52,800.00 | 52,800.00 | 0.21% | 621 |
| Mar 13, 2026 | 52,770.00 | 52,770.00 | 52,530.00 | 52,690.00 | 52,690.00 | -0.15% | 607 |
| Mar 12, 2026 | 53,300.00 | 53,270.00 | 52,760.00 | 52,770.00 | 52,770.00 | -0.99% | 887 |
| Mar 11, 2026 | 53,370.00 | 53,300.00 | 53,170.00 | 53,300.00 | 53,300.00 | -0.13% | 278 |
| Mar 10, 2026 | 51,630.00 | 53,540.00 | 53,340.00 | 53,370.00 | 53,370.00 | 3.37% | 539 |
| Mar 9, 2026 | 52,740.00 | 52,740.00 | 51,000.00 | 51,630.00 | 51,630.00 | -2.10% | 695 |
| Mar 6, 2026 | 53,290.00 | 53,290.00 | 52,630.00 | 52,740.00 | 52,740.00 | -1.03% | 615 |
| Mar 5, 2026 | 53,670.00 | 53,720.00 | 53,190.00 | 53,290.00 | 53,290.00 | -0.71% | 418 |
| Mar 4, 2026 | 55,550.00 | 53,870.00 | 53,000.00 | 53,670.00 | 53,670.00 | -3.38% | 894 |
| Mar 2, 2026 | 58,140.00 | 58,140.00 | 55,300.00 | 55,550.00 | 55,550.00 | -4.45% | 1,996 |
| Feb 27, 2026 | 58,170.00 | 58,170.00 | 58,120.00 | 58,140.00 | 58,140.00 | -0.05% | 45 |
| Feb 26, 2026 | 57,850.00 | 58,250.00 | 57,780.00 | 58,170.00 | 58,170.00 | 0.95% | 211 |
| Feb 25, 2026 | 57,420.00 | 57,620.00 | 57,420.00 | 57,620.00 | 57,620.00 | 0.44% | 119 |
| Feb 24, 2026 | 57,460.00 | 57,460.00 | 57,320.00 | 57,370.00 | 57,370.00 | -0.59% | 399 |
| Feb 23, 2026 | 57,230.00 | 57,770.00 | 57,600.00 | 57,710.00 | 57,710.00 | 0.84% | 679 |
| Feb 19, 2026 | 57,000.00 | 57,320.00 | 56,660.00 | 57,230.00 | 57,230.00 | 0.40% | 151 |
| Feb 18, 2026 | 56,140.00 | 57,000.00 | 56,670.00 | 57,000.00 | 57,000.00 | 1.53% | 747 |
| Feb 17, 2026 | 56,110.00 | 56,230.00 | 56,060.00 | 56,140.00 | 56,140.00 | 0.05% | 771 |
| Feb 16, 2026 | 56,130.00 | 56,150.00 | 56,100.00 | 56,110.00 | 56,110.00 | -0.04% | 636 |
| Feb 13, 2026 | 56,650.00 | 56,260.00 | 56,120.00 | 56,130.00 | 56,130.00 | -0.92% | 207 |
| Feb 12, 2026 | 56,550.00 | 56,860.00 | 56,580.00 | 56,650.00 | 56,650.00 | 0.18% | 38 |
| Feb 11, 2026 | 56,950.00 | 56,950.00 | 56,470.00 | 56,550.00 | 56,550.00 | -0.70% | 108 |
| Feb 10, 2026 | 56,510.00 | 57,000.00 | 56,870.00 | 56,950.00 | 56,950.00 | 0.78% | 38 |
| Feb 9, 2026 | 55,920.00 | 56,510.00 | 56,500.00 | 56,510.00 | 56,510.00 | 1.06% | 85 |
| Feb 6, 2026 | 55,840.00 | 56,180.00 | 55,770.00 | 55,920.00 | 55,920.00 | 0.14% | 80 |