Israel Opportunity - Energy Resources, LP (TLV:ISOP)
Israel · Delayed Price · Currency is ILS · Price in ILA 146.60
-7.40 (-4.81%)
Jun 4, 2026, 5:24 PM IDT
TLV:ISOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 153.00 | 162.00 | 152.00 | 154.00 | 154.00 | 0.65% | 96,945 |
| Jun 2, 2026 | 158.20 | 164.00 | 146.10 | 153.00 | 153.00 | -3.29% | 73,227 |
| Jun 1, 2026 | 170.00 | 170.00 | 152.90 | 158.20 | 158.20 | -2.22% | 28,006 |
| May 29, 2026 | 164.10 | 170.00 | 159.00 | 161.80 | 161.80 | -1.40% | 73,178 |
| May 28, 2026 | 172.50 | 172.50 | 163.00 | 164.10 | 164.10 | -4.87% | 148,835 |
| May 27, 2026 | 176.20 | 177.00 | 170.10 | 172.50 | 172.50 | -2.10% | 67,335 |
| May 26, 2026 | 170.60 | 177.10 | 170.00 | 176.20 | 176.20 | 3.28% | 39,334 |
| May 25, 2026 | 162.80 | 180.80 | 162.80 | 170.60 | 170.60 | 4.79% | 119,461 |
| May 20, 2026 | 174.80 | 174.80 | 161.10 | 162.80 | 162.80 | -5.24% | 20,761 |
| May 19, 2026 | 176.70 | 176.70 | 167.40 | 171.80 | 171.80 | 0.35% | 42,304 |
| May 18, 2026 | 181.60 | 181.60 | 167.00 | 171.20 | 171.20 | -5.73% | 74,376 |
| May 15, 2026 | 175.40 | 183.20 | 179.70 | 181.60 | 181.60 | 3.53% | 6,679 |
| May 14, 2026 | 174.40 | 186.50 | 174.40 | 175.40 | 175.40 | 0.57% | 66,232 |
| May 13, 2026 | 177.90 | 179.70 | 170.30 | 174.40 | 174.40 | -1.97% | 33,644 |
| May 12, 2026 | 178.50 | 180.00 | 169.10 | 177.90 | 177.90 | -0.34% | 214,419 |
| May 11, 2026 | 183.00 | 190.00 | 174.00 | 178.50 | 178.50 | -2.46% | 77,914 |
| May 8, 2026 | 181.50 | 185.80 | 181.00 | 183.00 | 183.00 | -4.14% | 208,549 |
| May 7, 2026 | 187.00 | 193.00 | 180.20 | 190.90 | 190.90 | 2.58% | 2,524,056 |
| May 6, 2026 | 182.50 | 187.80 | 176.20 | 186.10 | 186.10 | 1.97% | 259,117 |
| May 5, 2026 | 178.60 | 183.80 | 175.20 | 182.50 | 182.50 | 3.11% | 116,304 |
| May 4, 2026 | 174.10 | 184.00 | 174.10 | 177.00 | 177.00 | 1.67% | 105,064 |
| May 1, 2026 | 171.80 | 179.00 | 171.80 | 174.10 | 174.10 | 1.34% | 58,511 |
| Apr 30, 2026 | 178.80 | 179.00 | 168.20 | 171.80 | 171.80 | -2.28% | 297,098 |
| Apr 29, 2026 | 178.00 | 178.00 | 172.90 | 175.80 | 175.80 | -1.18% | 12,765 |
| Apr 28, 2026 | 175.70 | 179.00 | 169.90 | 177.90 | 177.90 | 4.34% | 264,799 |
| Apr 27, 2026 | 165.00 | 177.90 | 166.00 | 170.50 | 170.50 | 3.33% | 188,884 |
| Apr 24, 2026 | 165.20 | 165.20 | 165.00 | 165.00 | 165.00 | -0.12% | 36,301 |
| Apr 23, 2026 | 163.30 | 166.80 | 160.90 | 165.20 | 165.20 | 1.16% | 74,582 |
| Apr 20, 2026 | 163.90 | 163.90 | 162.50 | 163.30 | 163.30 | -0.37% | 82,384 |
| Apr 17, 2026 | 161.70 | 166.90 | 161.70 | 163.90 | 163.90 | 1.36% | 52,634 |
| Apr 16, 2026 | 165.30 | 166.80 | 156.30 | 161.70 | 161.70 | -1.88% | 149,294 |
| Apr 15, 2026 | 166.80 | 166.90 | 164.00 | 164.80 | 164.80 | 0.55% | 60,292 |
| Apr 14, 2026 | 167.40 | 166.00 | 162.00 | 163.90 | 163.90 | -2.09% | 125,330 |
| Apr 13, 2026 | 172.00 | 172.00 | 160.90 | 167.40 | 167.40 | -5.21% | 358,121 |
| Apr 10, 2026 | 181.10 | 190.00 | 174.10 | 176.60 | 176.60 | -2.48% | 150,998 |
| Apr 9, 2026 | 148.70 | 194.10 | 147.10 | 181.10 | 181.10 | 21.79% | 1,426,728 |
| Apr 6, 2026 | 154.10 | 154.10 | 147.30 | 148.70 | 148.70 | -3.50% | 66,359 |
| Apr 3, 2026 | 154.00 | 158.00 | 151.00 | 154.10 | 154.10 | -1.34% | 49,122 |
| Mar 31, 2026 | 164.50 | 166.00 | 153.10 | 156.20 | 156.20 | -5.05% | 111,468 |
| Mar 30, 2026 | 164.20 | 169.90 | 160.00 | 164.50 | 164.50 | 0.18% | 61,684 |
| Mar 27, 2026 | 170.00 | 170.00 | 160.00 | 164.20 | 164.20 | -1.56% | 30,102 |
| Mar 26, 2026 | 170.00 | 170.00 | 165.90 | 166.80 | 166.80 | -1.88% | 14,968 |
| Mar 25, 2026 | 170.00 | 170.00 | 169.20 | 170.00 | 170.00 | 1.13% | 21,310 |
| Mar 24, 2026 | 169.40 | 173.40 | 166.00 | 168.10 | 168.10 | -0.77% | 63,704 |
| Mar 23, 2026 | 171.20 | 171.20 | 167.10 | 169.40 | 169.40 | -1.05% | 7,078 |
| Mar 20, 2026 | 170.40 | 173.00 | 170.00 | 171.20 | 171.20 | 0.47% | 14,638 |
| Mar 19, 2026 | 172.00 | 172.00 | 166.00 | 170.40 | 170.40 | 1.91% | 18,154 |
| Mar 18, 2026 | 166.80 | 171.00 | 166.80 | 167.20 | 167.20 | 0.24% | 68,805 |
| Mar 17, 2026 | 169.50 | 169.50 | 161.10 | 166.80 | 166.80 | -0.36% | 34,823 |
| Mar 16, 2026 | 173.00 | 173.00 | 165.00 | 167.40 | 167.40 | -1.06% | 42,314 |