iShares Global Aggregate Bond UCITS ETF (TLV:IS.FF302)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,823.65
+8.95 (0.49%)
At close: Apr 3, 2026
TLV:IS.FF302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,814.70 | 1,823.90 | 1,823.50 | 1,823.65 | 1,823.65 | 0.49% | 1,051 |
| Mar 30, 2026 | 1,812.50 | 1,829.40 | 1,812.50 | 1,814.70 | 1,814.70 | 0.12% | 22,277 |
| Mar 26, 2026 | 1,807.31 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | 0.29% | 110 |
| Mar 25, 2026 | 1,806.00 | 1,809.20 | 1,806.00 | 1,807.31 | 1,807.31 | 0.07% | 1,520 |
| Mar 23, 2026 | 1,796.50 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.53% | 3,863 |
| Mar 20, 2026 | 1,806.30 | 1,796.50 | 1,796.50 | 1,796.50 | 1,796.50 | -0.54% | 261 |
| Mar 19, 2026 | 1,800.67 | 1,806.30 | 1,806.30 | 1,806.30 | 1,806.30 | 0.31% | 680 |
| Mar 18, 2026 | 1,805.72 | 1,801.90 | 1,799.80 | 1,800.67 | 1,800.67 | -0.28% | 2,343 |
| Mar 17, 2026 | 1,817.20 | 1,806.30 | 1,804.30 | 1,805.72 | 1,805.72 | -0.63% | 1,170 |
| Mar 16, 2026 | 1,818.86 | 1,817.80 | 1,816.70 | 1,817.20 | 1,817.20 | -0.09% | 2,841 |
| Mar 13, 2026 | 1,820.60 | 1,829.72 | 1,816.30 | 1,818.86 | 1,818.86 | -0.05% | 3,671 |
| Mar 12, 2026 | 1,806.04 | 1,819.70 | 1,819.70 | 1,819.70 | 1,819.70 | 0.76% | 166 |
| Mar 11, 2026 | 1,800.00 | 1,811.50 | 1,800.00 | 1,806.04 | 1,806.04 | 0.09% | 5,898 |
| Mar 10, 2026 | 1,809.00 | 1,809.00 | 1,803.00 | 1,804.36 | 1,804.36 | -0.23% | 3,107 |
| Mar 9, 2026 | 1,802.30 | 1,810.20 | 1,807.80 | 1,808.61 | 1,808.61 | 0.35% | 3,073 |
| Mar 6, 2026 | 1,810.23 | 1,802.30 | 1,802.30 | 1,802.30 | 1,802.30 | -0.44% | 550 |
| Mar 4, 2026 | 1,815.60 | 1,810.50 | 1,806.50 | 1,810.23 | 1,810.23 | -0.30% | 1,810 |
| Mar 2, 2026 | 1,869.94 | 1,869.94 | 1,812.20 | 1,815.60 | 1,815.60 | -1.93% | 12,899 |
| Feb 27, 2026 | 1,844.47 | 1,851.40 | 1,851.40 | 1,851.40 | 1,851.40 | 0.38% | 1,084 |
| Feb 26, 2026 | 1,822.80 | 1,844.50 | 1,822.80 | 1,844.47 | 1,844.47 | 1.19% | 8,304 |
| Feb 25, 2026 | 1,836.16 | 1,822.80 | 1,822.80 | 1,822.80 | 1,822.80 | -0.73% | 757 |
| Feb 24, 2026 | 1,829.82 | 1,836.70 | 1,829.82 | 1,836.16 | 1,836.16 | 0.35% | 5,749 |
| Feb 23, 2026 | 1,844.50 | 1,844.50 | 1,829.82 | 1,829.82 | 1,829.82 | -0.80% | 9,688 |
| Feb 19, 2026 | 1,816.27 | 1,844.50 | 1,831.40 | 1,844.50 | 1,844.50 | 1.55% | 10,147 |
| Feb 18, 2026 | 1,824.12 | 1,816.30 | 1,813.90 | 1,816.27 | 1,816.27 | -0.43% | 11,113 |
| Feb 17, 2026 | 1,806.72 | 1,825.90 | 1,819.80 | 1,824.12 | 1,824.12 | 0.96% | 3,110 |
| Feb 16, 2026 | 1,804.00 | 1,812.00 | 1,804.00 | 1,806.72 | 1,806.72 | 0.15% | 3,133 |
| Feb 13, 2026 | 1,788.95 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.84% | 665 |
| Feb 12, 2026 | 1,801.47 | 1,801.47 | 1,785.40 | 1,788.95 | 1,788.95 | -0.69% | 6,382 |
| Feb 11, 2026 | 1,802.90 | 1,801.50 | 1,801.30 | 1,801.47 | 1,801.47 | -0.08% | 668 |
| Feb 10, 2026 | 1,802.71 | 1,802.90 | 1,802.90 | 1,802.90 | 1,802.90 | 0.01% | 194 |
| Feb 9, 2026 | 1,805.00 | 1,805.00 | 1,801.00 | 1,802.71 | 1,802.71 | -0.13% | 775 |
| Feb 5, 2026 | 1,792.10 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.72% | 502 |
| Feb 4, 2026 | 1,799.00 | 1,797.00 | 1,791.30 | 1,792.10 | 1,792.10 | -0.38% | 18,994 |
| Feb 3, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 274 |
| Jan 30, 2026 | 1,798.57 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.02% | 657 |
| Jan 29, 2026 | 1,798.03 | 1,799.00 | 1,792.70 | 1,798.57 | 1,798.57 | 0.03% | 2,184 |
| Jan 28, 2026 | 1,805.41 | 1,800.00 | 1,797.00 | 1,798.03 | 1,798.03 | -0.41% | 7,649 |
| Jan 27, 2026 | 1,822.72 | 1,806.60 | 1,805.00 | 1,805.41 | 1,805.41 | -0.95% | 1,648 |
| Jan 26, 2026 | 1,823.90 | 1,823.90 | 1,818.00 | 1,822.72 | 1,822.72 | -0.06% | 1,264 |
| Jan 23, 2026 | 1,822.74 | 1,823.90 | 1,818.90 | 1,823.90 | 1,823.90 | 0.06% | 2,863 |
| Jan 22, 2026 | 1,834.75 | 1,823.30 | 1,822.50 | 1,822.74 | 1,822.74 | -0.65% | 632 |
| Jan 20, 2026 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | - | 356 |
| Jan 19, 2026 | 1,826.33 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | 0.46% | 14,236 |
| Jan 16, 2026 | 1,834.62 | 1,835.00 | 1,826.30 | 1,826.33 | 1,826.33 | -0.45% | 1,800 |
| Jan 15, 2026 | 1,827.91 | 1,835.00 | 1,834.60 | 1,834.62 | 1,834.62 | 0.37% | 2,781 |
| Jan 14, 2026 | 1,827.70 | 1,835.20 | 1,827.10 | 1,827.91 | 1,827.91 | 0.01% | 4,387 |
| Jan 13, 2026 | 1,832.40 | 1,830.00 | 1,825.00 | 1,827.70 | 1,827.70 | -0.26% | 35,243 |
| Jan 12, 2026 | 1,840.90 | 1,836.00 | 1,830.00 | 1,832.40 | 1,832.40 | -0.46% | 865 |
| Jan 9, 2026 | 1,846.24 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | -0.29% | 1,625 |