iShares S&P 500 Consumer Discretionary Sector UCITS ETF (TLV:IS.FF504)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,926.00
0.00 (0.00%)
At close: May 1, 2026
TLV:IS.FF504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | - | 30 |
| Apr 29, 2026 | 5,053.00 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | -2.51% | 73 |
| Apr 23, 2026 | 5,083.00 | 5,053.00 | 5,053.00 | 5,053.00 | 5,053.00 | -0.59% | 1,411 |
| Apr 20, 2026 | 5,006.00 | 5,100.00 | 5,081.00 | 5,083.00 | 5,083.00 | 1.54% | 136 |
| Apr 16, 2026 | 4,863.00 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 2.94% | 250 |
| Apr 13, 2026 | 4,744.00 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 2.51% | 42 |
| Mar 31, 2026 | 4,723.00 | 4,749.00 | 4,749.00 | 4,744.00 | 4,744.00 | 0.44% | 32 |
| Mar 30, 2026 | 4,856.00 | 4,728.00 | 4,717.00 | 4,723.00 | 4,723.00 | -2.74% | 224 |
| Mar 25, 2026 | 4,735.00 | 4,856.00 | 4,856.00 | 4,856.00 | 4,856.00 | 2.56% | 192 |
| Mar 23, 2026 | 4,756.00 | 4,756.00 | 4,711.00 | 4,735.00 | 4,735.00 | -0.44% | 225 |
| Mar 20, 2026 | 4,876.00 | 4,779.00 | 4,751.00 | 4,756.00 | 4,756.00 | -2.46% | 2,409 |
| Mar 16, 2026 | 4,950.00 | 4,886.00 | 4,876.00 | 4,876.00 | 4,876.00 | -1.49% | 9,100 |
| Mar 10, 2026 | 4,879.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1.46% | 215 |
| Mar 9, 2026 | 5,029.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | -2.98% | 401 |
| Mar 5, 2026 | 4,940.00 | 5,029.00 | 5,029.00 | 5,029.00 | 5,029.00 | 1.80% | 1,079 |
| Mar 4, 2026 | 4,929.00 | 4,945.00 | 4,929.00 | 4,940.00 | 4,940.00 | 0.22% | 763 |
| Mar 2, 2026 | 5,100.00 | 4,929.00 | 4,929.00 | 4,929.00 | 4,929.00 | -3.35% | 685 |
| Feb 19, 2026 | 5,038.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1.23% | 696 |
| Feb 18, 2026 | 4,978.00 | 5,043.00 | 5,029.00 | 5,038.00 | 5,038.00 | 1.21% | 390 |
| Feb 17, 2026 | 4,970.00 | 4,978.00 | 4,978.00 | 4,978.00 | 4,978.00 | 0.16% | 490 |
| Feb 13, 2026 | 5,072.00 | 4,971.00 | 4,961.00 | 4,970.00 | 4,970.00 | -2.01% | 424 |
| Feb 12, 2026 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | 5,072.00 | - | 10 |
| Feb 11, 2026 | 5,080.00 | 5,080.00 | 5,072.00 | 5,072.00 | 5,072.00 | -0.16% | 1,574 |
| Feb 9, 2026 | 5,071.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.18% | 1,577 |
| Feb 6, 2026 | 5,182.00 | 5,072.00 | 5,046.00 | 5,071.00 | 5,071.00 | -2.14% | 410 |
| Feb 5, 2026 | 5,271.00 | 5,182.00 | 5,182.00 | 5,182.00 | 5,182.00 | -1.69% | 1,318 |
| Feb 4, 2026 | 5,384.00 | 5,271.00 | 5,271.00 | 5,271.00 | 5,271.00 | -2.10% | 384 |
| Jan 28, 2026 | 5,394.00 | 5,394.00 | 5,382.00 | 5,384.00 | 5,384.00 | -0.19% | 438 |
| Jan 27, 2026 | 5,379.00 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | 0.28% | 260 |
| Jan 26, 2026 | 5,341.00 | 5,417.00 | 5,341.00 | 5,379.00 | 5,379.00 | 0.71% | 79 |
| Jan 20, 2026 | 5,383.00 | 5,341.00 | 5,341.00 | 5,341.00 | 5,341.00 | -0.78% | 238 |
| Jan 19, 2026 | 5,485.00 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | -1.86% | 314 |
| Jan 14, 2026 | 5,489.00 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | -0.07% | 364 |
| Jan 12, 2026 | 5,387.00 | 5,502.00 | 5,488.00 | 5,489.00 | 5,489.00 | 1.89% | 431 |
| Jan 8, 2026 | 5,407.00 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | -0.37% | 54 |
| Jan 7, 2026 | 5,302.00 | 5,407.00 | 5,407.00 | 5,407.00 | 5,407.00 | 1.98% | 582 |
| Jan 6, 2026 | 5,290.00 | 5,335.00 | 5,290.00 | 5,302.00 | 5,302.00 | 0.23% | 191 |
| Jan 5, 2026 | 5,428.00 | 5,320.00 | 5,260.00 | 5,290.00 | 5,290.00 | -2.54% | 214 |
| Dec 30, 2025 | 5,440.00 | 5,440.00 | 5,403.00 | 5,428.00 | 5,428.00 | -0.22% | 149 |
| Dec 29, 2025 | 5,477.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.68% | 1,433 |
| Dec 22, 2025 | 5,488.00 | 5,488.00 | 5,470.00 | 5,477.00 | 5,477.00 | -0.20% | 661 |
| Dec 18, 2025 | 5,497.00 | 5,457.00 | 5,457.00 | 5,488.00 | 5,488.00 | -0.16% | 9 |
| Dec 17, 2025 | 5,426.00 | 5,497.00 | 5,494.00 | 5,497.00 | 5,497.00 | 1.31% | 190 |
| Dec 16, 2025 | 5,439.00 | 5,465.00 | 5,420.00 | 5,426.00 | 5,426.00 | -0.24% | 472 |
| Dec 15, 2025 | 5,373.00 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 1.23% | 131 |
| Dec 8, 2025 | 5,429.00 | 5,370.00 | 5,370.00 | 5,373.00 | 5,373.00 | -1.03% | 36 |
| Dec 4, 2025 | 5,398.00 | 5,429.00 | 5,429.00 | 5,429.00 | 5,429.00 | 0.57% | 525 |
| Dec 3, 2025 | 5,288.00 | 5,398.00 | 5,398.00 | 5,398.00 | 5,398.00 | 2.08% | 198 |
| Nov 27, 2025 | 5,235.00 | 5,396.00 | 5,235.00 | 5,288.00 | 5,288.00 | 1.01% | 553 |
| Nov 25, 2025 | 5,310.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | -1.41% | 236 |