Invesco STOXX Europe 600 UCITS ETF (TLV:IN.FF8)
Israel · Delayed Price · Currency is ILS · Price in ILA 53,030
-220 (-0.41%)
At close: Apr 29, 2026
TLV:IN.FF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53,250.00 | 53,150.00 | 52,950.00 | 53,030.00 | 53,030.00 | -0.41% | 974 |
| Apr 28, 2026 | 53,730.00 | 53,930.00 | 53,170.00 | 53,250.00 | 53,250.00 | -1.61% | 1,735 |
| Apr 27, 2026 | 53,880.00 | 54,350.00 | 54,000.00 | 54,120.00 | 54,120.00 | 0.45% | 2,464 |
| Apr 24, 2026 | 54,230.00 | 54,230.00 | 53,780.00 | 53,880.00 | 53,880.00 | -0.65% | 2,342 |
| Apr 23, 2026 | 54,420.00 | 54,560.00 | 54,220.00 | 54,230.00 | 54,230.00 | -1.65% | 2,148 |
| Apr 20, 2026 | 55,050.00 | 55,350.00 | 54,990.00 | 55,140.00 | 55,140.00 | 0.22% | 1,846 |
| Apr 17, 2026 | 55,140.00 | 55,200.00 | 54,890.00 | 55,020.00 | 55,020.00 | -0.22% | 740 |
| Apr 16, 2026 | 55,200.00 | 55,240.00 | 54,920.00 | 55,140.00 | 55,140.00 | -0.18% | 1,714 |
| Apr 15, 2026 | 55,410.00 | 55,550.00 | 55,210.00 | 55,240.00 | 55,240.00 | -0.56% | 2,229 |
| Apr 14, 2026 | 55,170.00 | 55,560.00 | 55,420.00 | 55,550.00 | 55,550.00 | 0.69% | 419 |
| Apr 13, 2026 | 54,780.00 | 55,240.00 | 54,780.00 | 55,170.00 | 55,170.00 | -0.34% | 1,222 |
| Apr 10, 2026 | 55,200.00 | 55,420.00 | 55,160.00 | 55,360.00 | 55,360.00 | 0.29% | 674 |
| Apr 9, 2026 | 54,580.00 | 55,720.00 | 55,190.00 | 55,200.00 | 55,200.00 | 1.14% | 2,351 |
| Apr 6, 2026 | 54,540.00 | 54,630.00 | 54,530.00 | 54,580.00 | 54,580.00 | 0.18% | 90 |
| Apr 3, 2026 | 53,820.00 | 54,600.00 | 54,390.00 | 54,480.00 | 54,480.00 | 1.23% | 128 |
| Mar 31, 2026 | 53,170.00 | 53,820.00 | 53,100.00 | 53,820.00 | 53,820.00 | 1.82% | 1,104 |
| Mar 30, 2026 | 52,700.00 | 52,970.00 | 52,290.00 | 52,860.00 | 52,860.00 | 0.30% | 1,443 |
| Mar 27, 2026 | 52,720.00 | 52,870.00 | 52,450.00 | 52,700.00 | 52,700.00 | -0.04% | 500 |
| Mar 26, 2026 | 53,200.00 | 52,880.00 | 52,590.00 | 52,720.00 | 52,720.00 | -0.90% | 820 |
| Mar 25, 2026 | 52,270.00 | 53,600.00 | 53,150.00 | 53,200.00 | 53,200.00 | 1.78% | 1,312 |
| Mar 24, 2026 | 53,140.00 | 52,580.00 | 52,130.00 | 52,270.00 | 52,270.00 | -1.64% | 1,187 |
| Mar 23, 2026 | 51,870.00 | 53,140.00 | 50,920.00 | 53,140.00 | 53,140.00 | 1.14% | 3,040 |
| Mar 20, 2026 | 52,820.00 | 52,970.00 | 52,470.00 | 52,540.00 | 52,540.00 | -0.53% | 314 |
| Mar 19, 2026 | 53,590.00 | 53,590.00 | 52,510.00 | 52,820.00 | 52,820.00 | -1.44% | 1,858 |
| Mar 18, 2026 | 54,120.00 | 54,200.00 | 53,440.00 | 53,590.00 | 53,590.00 | -0.98% | 1,338 |
| Mar 17, 2026 | 53,930.00 | 54,230.00 | 53,930.00 | 54,120.00 | 54,120.00 | 0.35% | 2,139 |
| Mar 16, 2026 | 53,950.00 | 54,070.00 | 53,470.00 | 53,930.00 | 53,930.00 | -0.04% | 1,543 |
| Mar 13, 2026 | 54,090.00 | 53,950.00 | 53,600.00 | 53,950.00 | 53,950.00 | -0.26% | 1,077 |
| Mar 12, 2026 | 54,120.00 | 54,460.00 | 54,040.00 | 54,090.00 | 54,090.00 | -0.06% | 1,064 |
| Mar 11, 2026 | 54,480.00 | 54,500.00 | 54,090.00 | 54,120.00 | 54,120.00 | -0.75% | 310 |
| Mar 10, 2026 | 53,310.00 | 54,750.00 | 54,420.00 | 54,530.00 | 54,530.00 | 2.29% | 1,066 |
| Mar 9, 2026 | 52,830.00 | 53,370.00 | 52,550.00 | 53,310.00 | 53,310.00 | -1.30% | 2,046 |
| Mar 6, 2026 | 54,490.00 | 54,340.00 | 53,880.00 | 54,010.00 | 54,010.00 | -0.88% | 842 |
| Mar 5, 2026 | 55,040.00 | 55,220.00 | 54,450.00 | 54,490.00 | 54,490.00 | -1.00% | 1,658 |
| Mar 4, 2026 | 55,050.00 | 55,170.00 | 54,400.00 | 55,040.00 | 55,040.00 | -2.55% | 1,402 |
| Mar 2, 2026 | 58,300.00 | 58,300.00 | 56,250.00 | 56,480.00 | 56,480.00 | -4.04% | 2,878 |
| Feb 27, 2026 | 58,200.00 | 58,860.00 | 58,860.00 | 58,860.00 | 58,860.00 | 1.13% | 14 |
| Feb 26, 2026 | 57,800.00 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.69% | 19 |
| Feb 25, 2026 | 57,790.00 | 57,950.00 | 57,790.00 | 57,800.00 | 57,800.00 | 0.02% | 1,165 |
| Feb 24, 2026 | 58,070.00 | 57,840.00 | 57,700.00 | 57,790.00 | 57,790.00 | -0.48% | 883 |
| Feb 23, 2026 | 57,820.00 | 58,070.00 | 57,820.00 | 58,070.00 | 58,070.00 | 0.43% | 1,167 |
| Feb 20, 2026 | 57,920.00 | 57,940.00 | 57,800.00 | 57,820.00 | 57,820.00 | -0.16% | 609 |
| Feb 19, 2026 | 57,440.00 | 58,080.00 | 57,300.00 | 57,910.00 | 57,910.00 | 0.82% | 344 |
| Feb 18, 2026 | 57,220.00 | 57,530.00 | 57,190.00 | 57,440.00 | 57,440.00 | 1.09% | 1,117 |
| Feb 17, 2026 | 56,830.00 | 56,920.00 | 56,750.00 | 56,820.00 | 56,820.00 | -0.02% | 771 |
| Feb 16, 2026 | 56,640.00 | 56,830.00 | 56,690.00 | 56,830.00 | 56,830.00 | 0.34% | 699 |
| Feb 13, 2026 | 56,780.00 | 56,780.00 | 56,500.00 | 56,640.00 | 56,640.00 | -0.25% | 65 |
| Feb 12, 2026 | 57,060.00 | 57,100.00 | 56,770.00 | 56,780.00 | 56,780.00 | 0.02% | 168 |
| Feb 11, 2026 | 57,100.00 | 57,100.00 | 56,740.00 | 56,770.00 | 56,770.00 | -0.58% | 784 |
| Feb 10, 2026 | 56,980.00 | 57,250.00 | 57,060.00 | 57,100.00 | 57,100.00 | 0.21% | 250 |