iShares Core MSCI EM IMI UCITS ETF (TLV:IS.FF101)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,350
+50 (0.33%)
At close: Apr 17, 2026
TLV:IS.FF101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15,310.00 | 15,370.00 | 15,300.00 | 15,350.00 | 15,350.00 | 0.33% | 11,117 |
| Apr 16, 2026 | 15,340.00 | 15,360.00 | 15,280.00 | 15,300.00 | 15,300.00 | 0.33% | 15,132 |
| Apr 15, 2026 | 15,280.00 | 15,570.00 | 15,230.00 | 15,250.00 | 15,250.00 | -0.20% | 7,677 |
| Apr 14, 2026 | 15,260.00 | 15,290.00 | 15,220.00 | 15,280.00 | 15,280.00 | 1.33% | 16,928 |
| Apr 13, 2026 | 15,080.00 | 15,100.00 | 15,040.00 | 15,080.00 | 15,080.00 | -0.20% | 13,746 |
| Apr 10, 2026 | 15,340.00 | 15,350.00 | 15,070.00 | 15,110.00 | 15,110.00 | 0.47% | 7,671 |
| Apr 9, 2026 | 15,130.00 | 15,290.00 | 15,010.00 | 15,040.00 | 15,040.00 | 1.76% | 17,201 |
| Apr 6, 2026 | 14,520.00 | 14,800.00 | 14,520.00 | 14,780.00 | 14,780.00 | 1.79% | 6,787 |
| Apr 3, 2026 | 14,490.00 | 14,550.00 | 14,430.00 | 14,520.00 | 14,520.00 | 1.75% | 3,429 |
| Mar 31, 2026 | 14,240.00 | 14,350.00 | 14,140.00 | 14,270.00 | 14,270.00 | 0.14% | 8,525 |
| Mar 30, 2026 | 14,300.00 | 14,390.00 | 14,220.00 | 14,250.00 | 14,250.00 | -0.77% | 7,451 |
| Mar 27, 2026 | 14,400.00 | 14,970.00 | 14,330.00 | 14,360.00 | 14,360.00 | -0.28% | 3,044 |
| Mar 26, 2026 | 14,690.00 | 14,690.00 | 14,360.00 | 14,400.00 | 14,400.00 | -2.04% | 7,275 |
| Mar 25, 2026 | 14,980.00 | 14,980.00 | 14,600.00 | 14,700.00 | 14,700.00 | 2.08% | 4,644 |
| Mar 24, 2026 | 14,510.00 | 14,560.00 | 14,350.00 | 14,400.00 | 14,400.00 | -1.37% | 8,135 |
| Mar 23, 2026 | 14,200.00 | 14,660.00 | 14,040.00 | 14,600.00 | 14,600.00 | 0.62% | 10,146 |
| Mar 20, 2026 | 14,600.00 | 14,610.00 | 14,480.00 | 14,510.00 | 14,510.00 | -0.41% | 4,196 |
| Mar 19, 2026 | 14,780.00 | 14,780.00 | 14,380.00 | 14,570.00 | 14,570.00 | -1.42% | 7,181 |
| Mar 18, 2026 | 15,010.00 | 15,030.00 | 14,740.00 | 14,780.00 | 14,780.00 | -0.87% | 7,988 |
| Mar 17, 2026 | 14,980.00 | 15,000.00 | 14,840.00 | 14,910.00 | 14,910.00 | 0.27% | 4,614 |
| Mar 16, 2026 | 14,690.00 | 14,920.00 | 14,690.00 | 14,870.00 | 14,870.00 | 1.23% | 4,785 |
| Mar 13, 2026 | 14,660.00 | 14,700.00 | 14,580.00 | 14,690.00 | 14,690.00 | 0.20% | 5,318 |
| Mar 12, 2026 | 15,070.00 | 15,070.00 | 14,600.00 | 14,660.00 | 14,660.00 | -1.74% | 7,797 |
| Mar 11, 2026 | 14,930.00 | 15,010.00 | 14,850.00 | 14,920.00 | 14,920.00 | - | 10,340 |
| Mar 10, 2026 | 14,680.00 | 15,000.00 | 14,680.00 | 14,920.00 | 14,920.00 | 3.18% | 8,125 |
| Mar 9, 2026 | 14,370.00 | 14,520.00 | 14,300.00 | 14,460.00 | 14,460.00 | -1.50% | 21,338 |
| Mar 6, 2026 | 14,740.00 | 14,880.00 | 14,600.00 | 14,680.00 | 14,680.00 | -0.41% | 5,959 |
| Mar 5, 2026 | 14,760.00 | 14,910.00 | 14,660.00 | 14,740.00 | 14,740.00 | -0.14% | 13,205 |
| Mar 4, 2026 | 15,370.00 | 15,370.00 | 14,540.00 | 14,760.00 | 14,760.00 | -5.02% | 29,411 |
| Mar 2, 2026 | 15,700.00 | 15,700.00 | 15,390.00 | 15,540.00 | 15,540.00 | -3.54% | 17,227 |
| Feb 27, 2026 | 16,050.00 | 16,130.00 | 16,040.00 | 16,110.00 | 16,110.00 | 0.37% | 6,023 |
| Feb 26, 2026 | 16,080.00 | 16,350.00 | 16,040.00 | 16,050.00 | 16,050.00 | - | 7,511 |
| Feb 25, 2026 | 16,020.00 | 16,270.00 | 15,990.00 | 16,050.00 | 16,050.00 | 1.01% | 8,009 |
| Feb 24, 2026 | 15,910.00 | 16,140.00 | 15,860.00 | 15,890.00 | 15,890.00 | 0.19% | 8,409 |
| Feb 23, 2026 | 15,690.00 | 15,880.00 | 15,690.00 | 15,860.00 | 15,860.00 | 1.21% | 5,515 |
| Feb 20, 2026 | 15,630.00 | 15,750.00 | 15,630.00 | 15,670.00 | 15,670.00 | 0.26% | 1,945 |
| Feb 19, 2026 | 15,540.00 | 15,860.00 | 15,540.00 | 15,630.00 | 15,630.00 | 0.58% | 13,366 |
| Feb 18, 2026 | 15,490.00 | 15,590.00 | 15,480.00 | 15,540.00 | 15,540.00 | 1.11% | 11,523 |
| Feb 17, 2026 | 15,450.00 | 15,500.00 | 15,330.00 | 15,370.00 | 15,370.00 | -1.03% | 9,987 |
| Feb 16, 2026 | 15,510.00 | 15,610.00 | 15,490.00 | 15,530.00 | 15,530.00 | 0.98% | 6,443 |
| Feb 13, 2026 | 15,420.00 | 15,420.00 | 15,360.00 | 15,380.00 | 15,380.00 | -0.77% | 2,185 |
| Feb 12, 2026 | 15,530.00 | 15,630.00 | 15,470.00 | 15,500.00 | 15,500.00 | 0.32% | 6,707 |
| Feb 11, 2026 | 15,390.00 | 15,470.00 | 15,380.00 | 15,450.00 | 15,450.00 | 0.91% | 7,367 |
| Feb 10, 2026 | 15,280.00 | 15,380.00 | 15,280.00 | 15,310.00 | 15,310.00 | 0.20% | 6,976 |
| Feb 9, 2026 | 15,500.00 | 15,500.00 | 15,230.00 | 15,280.00 | 15,280.00 | 0.86% | 8,017 |
| Feb 6, 2026 | 15,020.00 | 15,150.00 | 15,020.00 | 15,150.00 | 15,150.00 | 0.87% | 4,250 |
| Feb 5, 2026 | 15,180.00 | 15,200.00 | 14,960.00 | 15,020.00 | 15,020.00 | -1.05% | 12,623 |
| Feb 4, 2026 | 15,200.00 | 15,270.00 | 15,170.00 | 15,180.00 | 15,180.00 | 0.26% | 6,488 |
| Feb 3, 2026 | 15,150.00 | 15,250.00 | 15,130.00 | 15,140.00 | 15,140.00 | 1.20% | 6,538 |
| Feb 2, 2026 | 14,810.00 | 15,000.00 | 14,790.00 | 14,960.00 | 14,960.00 | -1.32% | 19,728 |