iShares Core S&P 500 UCITS ETF (TLV:IS.FF702)
Israel · Delayed Price · Currency is ILS · Price in ILA 221,480
+2,260 (1.03%)
At close: Apr 3, 2026
TLV:IS.FF702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 217,310.00 | 219,390.00 | 217,310.00 | 219,220.00 | 219,220.00 | 0.88% | 4,034 |
| Mar 30, 2026 | 215,860.00 | 218,380.00 | 213,900.00 | 217,310.00 | 217,310.00 | -0.69% | 6,888 |
| Mar 27, 2026 | 219,270.00 | 219,930.00 | 218,500.00 | 218,830.00 | 218,830.00 | -0.20% | 1,651 |
| Mar 26, 2026 | 220,300.00 | 220,410.00 | 219,010.00 | 219,270.00 | 219,270.00 | -0.83% | 5,771 |
| Mar 25, 2026 | 221,600.00 | 222,330.00 | 220,810.00 | 221,110.00 | 221,110.00 | 0.24% | 3,825 |
| Mar 24, 2026 | 220,800.00 | 221,020.00 | 219,570.00 | 220,590.00 | 220,590.00 | -0.55% | 4,475 |
| Mar 23, 2026 | 218,700.00 | 223,410.00 | 217,800.00 | 221,800.00 | 221,800.00 | 0.95% | 8,937 |
| Mar 20, 2026 | 220,450.00 | 220,680.00 | 219,050.00 | 219,710.00 | 219,710.00 | -0.71% | 2,990 |
| Mar 19, 2026 | 221,800.00 | 221,800.00 | 220,720.00 | 221,280.00 | 221,280.00 | -0.46% | 5,230 |
| Mar 18, 2026 | 223,660.00 | 224,000.00 | 222,000.00 | 222,300.00 | 222,300.00 | -0.66% | 4,885 |
| Mar 17, 2026 | 224,290.00 | 224,570.00 | 223,240.00 | 223,770.00 | 223,770.00 | -0.44% | 6,220 |
| Mar 16, 2026 | 224,530.00 | 225,080.00 | 223,510.00 | 224,770.00 | 224,770.00 | -0.14% | 6,960 |
| Mar 13, 2026 | 225,000.00 | 225,570.00 | 224,240.00 | 225,080.00 | 225,080.00 | -0.07% | 2,771 |
| Mar 12, 2026 | 226,170.00 | 226,790.00 | 224,870.00 | 225,240.00 | 225,240.00 | -0.23% | 4,327 |
| Mar 11, 2026 | 225,500.00 | 226,890.00 | 225,470.00 | 225,770.00 | 225,770.00 | 0.12% | 4,710 |
| Mar 10, 2026 | 225,370.00 | 225,890.00 | 224,430.00 | 225,500.00 | 225,500.00 | 1.00% | 4,501 |
| Mar 9, 2026 | 221,860.00 | 223,430.00 | 221,000.00 | 223,260.00 | 223,260.00 | -1.00% | 11,124 |
| Mar 6, 2026 | 226,100.00 | 226,300.00 | 225,350.00 | 225,510.00 | 225,510.00 | -0.38% | 2,920 |
| Mar 5, 2026 | 226,350.00 | 227,200.00 | 225,690.00 | 226,370.00 | 226,370.00 | 0.29% | 6,270 |
| Mar 4, 2026 | 226,000.00 | 226,250.00 | 225,170.00 | 225,720.00 | 225,720.00 | -0.66% | 8,493 |
| Mar 2, 2026 | 227,700.00 | 227,710.00 | 224,340.00 | 227,220.00 | 227,220.00 | -1.98% | 8,196 |
| Feb 27, 2026 | 230,750.00 | 232,610.00 | 230,750.00 | 231,810.00 | 231,810.00 | -0.01% | 1,771 |
| Feb 26, 2026 | 230,500.00 | 232,500.00 | 230,350.00 | 231,830.00 | 231,830.00 | 0.91% | 2,788 |
| Feb 25, 2026 | 228,940.00 | 230,150.00 | 228,940.00 | 229,740.00 | 229,740.00 | 0.53% | 3,622 |
| Feb 24, 2026 | 229,300.00 | 229,460.00 | 228,200.00 | 228,540.00 | 228,540.00 | -0.33% | 4,105 |
| Feb 23, 2026 | 229,700.00 | 230,710.00 | 229,300.00 | 229,300.00 | 229,300.00 | -0.31% | 5,683 |
| Feb 20, 2026 | 230,500.00 | 231,420.00 | 229,870.00 | 230,020.00 | 230,020.00 | - | 1,776 |
| Feb 19, 2026 | 230,280.00 | 231,450.00 | 229,200.00 | 230,030.00 | 230,030.00 | 0.48% | 4,877 |
| Feb 18, 2026 | 227,910.00 | 229,000.00 | 227,750.00 | 228,940.00 | 228,940.00 | 1.30% | 4,560 |
| Feb 17, 2026 | 226,500.00 | 227,200.00 | 225,770.00 | 226,000.00 | 226,000.00 | -0.38% | 5,649 |
| Feb 16, 2026 | 226,850.00 | 227,540.00 | 226,350.00 | 226,870.00 | 226,870.00 | 0.31% | 3,931 |
| Feb 13, 2026 | 225,500.00 | 226,310.00 | 224,830.00 | 226,180.00 | 226,180.00 | -0.80% | 3,166 |
| Feb 12, 2026 | 228,900.00 | 229,510.00 | 228,000.00 | 228,000.00 | 228,000.00 | -0.38% | 4,238 |
| Feb 11, 2026 | 229,600.00 | 230,380.00 | 228,500.00 | 228,880.00 | 228,880.00 | -0.58% | 5,054 |
| Feb 10, 2026 | 230,500.00 | 230,980.00 | 229,850.00 | 230,210.00 | 230,210.00 | 0.24% | 4,161 |
| Feb 9, 2026 | 230,290.00 | 230,880.00 | 229,420.00 | 229,650.00 | 229,650.00 | 0.42% | 4,949 |
| Feb 6, 2026 | 227,600.00 | 229,290.00 | 227,010.00 | 228,700.00 | 228,700.00 | 0.25% | 4,319 |
| Feb 5, 2026 | 229,090.00 | 229,900.00 | 227,500.00 | 228,120.00 | 228,120.00 | -0.42% | 5,224 |
| Feb 4, 2026 | 230,000.00 | 230,000.00 | 228,790.00 | 229,090.00 | 229,090.00 | -0.52% | 4,771 |
| Feb 3, 2026 | 231,630.00 | 232,090.00 | 230,130.00 | 230,290.00 | 230,290.00 | -0.47% | 5,982 |
| Feb 2, 2026 | 229,400.00 | 231,380.00 | 228,860.00 | 231,380.00 | 231,380.00 | 0.79% | 6,480 |
| Jan 30, 2026 | 229,300.00 | 229,750.00 | 228,870.00 | 229,570.00 | 229,570.00 | 0.11% | 2,556 |
| Jan 29, 2026 | 232,000.00 | 232,000.00 | 229,100.00 | 229,310.00 | 229,310.00 | -1.23% | 5,669 |
| Jan 28, 2026 | 232,300.00 | 232,400.00 | 231,600.00 | 232,160.00 | 232,160.00 | -0.01% | 6,410 |
| Jan 27, 2026 | 232,630.00 | 233,100.00 | 231,420.00 | 232,190.00 | 232,190.00 | -0.09% | 6,718 |
| Jan 26, 2026 | 232,600.00 | 232,600.00 | 231,930.00 | 232,400.00 | 232,400.00 | -0.10% | 5,577 |
| Jan 23, 2026 | 232,380.00 | 233,220.00 | 232,080.00 | 232,630.00 | 232,630.00 | 0.12% | 2,186 |
| Jan 22, 2026 | 232,700.00 | 233,380.00 | 232,090.00 | 232,350.00 | 232,350.00 | 0.31% | 3,458 |
| Jan 21, 2026 | 231,700.00 | 231,960.00 | 230,650.00 | 231,630.00 | 231,630.00 | -0.14% | 4,486 |
| Jan 20, 2026 | 232,400.00 | 232,730.00 | 231,300.00 | 231,960.00 | 231,960.00 | -0.20% | 7,099 |