iShares Core S&P 500 UCITS ETF (TLV:IS.FF702)
Israel · Delayed Price · Currency is ILS · Price in ILA 229,030
+2,040 (0.90%)
At close: May 1, 2026
TLV:IS.FF702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 229,090.00 | 229,430.00 | 228,610.00 | 229,030.00 | 229,030.00 | 0.90% | 2,436 |
| Apr 30, 2026 | 228,820.00 | 229,250.00 | 226,230.00 | 226,990.00 | 226,990.00 | -0.38% | 6,291 |
| Apr 29, 2026 | 227,430.00 | 228,100.00 | 226,810.00 | 227,850.00 | 227,850.00 | 0.17% | 2,814 |
| Apr 28, 2026 | 230,000.00 | 230,390.00 | 226,980.00 | 227,470.00 | 227,470.00 | -0.81% | 4,368 |
| Apr 27, 2026 | 229,100.00 | 229,900.00 | 229,100.00 | 229,320.00 | 229,320.00 | 0.25% | 4,488 |
| Apr 24, 2026 | 230,000.00 | 232,350.00 | 228,520.00 | 228,750.00 | 228,750.00 | -0.01% | 2,779 |
| Apr 23, 2026 | 229,580.00 | 230,160.00 | 228,600.00 | 228,780.00 | 228,780.00 | 0.23% | 4,427 |
| Apr 20, 2026 | 227,000.00 | 229,020.00 | 227,000.00 | 228,250.00 | 228,250.00 | 0.58% | 5,209 |
| Apr 17, 2026 | 226,510.00 | 227,140.00 | 226,510.00 | 226,940.00 | 226,940.00 | 0.28% | 2,543 |
| Apr 16, 2026 | 225,940.00 | 226,690.00 | 225,660.00 | 226,300.00 | 226,300.00 | 0.43% | 5,167 |
| Apr 15, 2026 | 225,640.00 | 225,910.00 | 224,870.00 | 225,330.00 | 225,330.00 | 0.45% | 3,954 |
| Apr 14, 2026 | 224,270.00 | 224,720.00 | 223,650.00 | 224,310.00 | 224,310.00 | 0.53% | 6,499 |
| Apr 13, 2026 | 222,550.00 | 223,730.00 | 222,440.00 | 223,130.00 | 223,130.00 | -0.13% | 8,784 |
| Apr 10, 2026 | 224,140.00 | 224,300.00 | 223,360.00 | 223,410.00 | 223,410.00 | -0.07% | 3,795 |
| Apr 9, 2026 | 225,070.00 | 225,510.00 | 223,560.00 | 223,560.00 | 223,560.00 | 0.45% | 9,799 |
| Apr 6, 2026 | 222,020.00 | 223,470.00 | 221,700.00 | 222,560.00 | 222,560.00 | 0.49% | 4,001 |
| Apr 3, 2026 | 221,180.00 | 221,700.00 | 220,670.00 | 221,480.00 | 221,480.00 | 1.03% | 2,893 |
| 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 |