I.B.I. Investment House Ltd (TLV:IBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 39,660
-1,640 (-3.97%)
At close: Mar 9, 2026
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,300.00 | 41,300.00 | 39,030.00 | 39,660.00 | 39,660.00 | -3.97% | 12,248 |
| Mar 6, 2026 | 41,300.00 | 41,300.00 | 39,990.00 | 41,300.00 | 41,300.00 | - | 7,852 |
| Mar 5, 2026 | 41,120.00 | 41,620.00 | 40,260.00 | 41,300.00 | 41,300.00 | 2.41% | 11,529 |
| Mar 4, 2026 | 40,690.00 | 41,770.00 | 39,230.00 | 40,330.00 | 40,330.00 | -0.88% | 15,669 |
| Mar 2, 2026 | 37,800.00 | 40,820.00 | 37,800.00 | 40,690.00 | 40,690.00 | 9.97% | 20,059 |
| Feb 27, 2026 | 36,610.00 | 38,330.00 | 35,770.00 | 37,000.00 | 37,000.00 | 1.07% | 118,376 |
| Feb 26, 2026 | 37,200.00 | 37,200.00 | 35,500.00 | 36,610.00 | 36,610.00 | -1.59% | 21,751 |
| Feb 25, 2026 | 38,330.00 | 38,330.00 | 35,410.00 | 37,200.00 | 37,200.00 | -0.43% | 19,145 |
| Feb 24, 2026 | 38,880.00 | 38,880.00 | 36,640.00 | 37,360.00 | 37,360.00 | -2.53% | 15,673 |
| Feb 23, 2026 | 38,720.00 | 38,720.00 | 37,080.00 | 38,330.00 | 38,330.00 | -1.01% | 14,619 |
| Feb 20, 2026 | 37,750.00 | 39,000.00 | 37,750.00 | 38,720.00 | 38,720.00 | 2.57% | 11,056 |
| Feb 19, 2026 | 38,680.00 | 38,960.00 | 37,630.00 | 37,750.00 | 37,750.00 | -2.40% | 13,589 |
| Feb 18, 2026 | 39,980.00 | 41,200.00 | 38,310.00 | 38,680.00 | 38,680.00 | -3.25% | 25,175 |
| Feb 17, 2026 | 38,890.00 | 40,000.00 | 38,470.00 | 39,980.00 | 39,980.00 | 2.80% | 16,446 |
| Feb 16, 2026 | 38,470.00 | 39,000.00 | 37,340.00 | 38,890.00 | 38,890.00 | 4.12% | 21,931 |
| Feb 13, 2026 | 38,000.00 | 38,010.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.50% | 13,705 |
| Feb 12, 2026 | 38,510.00 | 39,900.00 | 37,550.00 | 37,920.00 | 37,920.00 | -1.51% | 23,294 |
| Feb 11, 2026 | 36,210.00 | 38,710.00 | 36,210.00 | 38,500.00 | 38,500.00 | 6.47% | 50,138 |
| Feb 10, 2026 | 35,500.00 | 36,730.00 | 35,440.00 | 36,160.00 | 36,160.00 | 1.86% | 22,031 |
| Feb 9, 2026 | 35,680.00 | 35,810.00 | 34,910.00 | 35,500.00 | 35,500.00 | 2.54% | 13,825 |
| Feb 6, 2026 | 35,220.00 | 35,220.00 | 34,240.00 | 34,620.00 | 34,620.00 | -1.70% | 14,826 |
| Feb 5, 2026 | 36,050.00 | 36,100.00 | 34,210.00 | 35,220.00 | 35,220.00 | -1.98% | 227,668 |
| Feb 4, 2026 | 36,150.00 | 36,750.00 | 35,410.00 | 35,930.00 | 35,930.00 | -0.47% | 20,585 |
| Feb 3, 2026 | 34,450.00 | 36,100.00 | 34,450.00 | 36,100.00 | 36,100.00 | 4.79% | 42,306 |
| Feb 2, 2026 | 33,900.00 | 34,530.00 | 33,290.00 | 34,450.00 | 34,450.00 | -0.09% | 12,314 |
| Jan 30, 2026 | 34,880.00 | 34,740.00 | 33,780.00 | 34,480.00 | 34,480.00 | -1.15% | 8,051 |
| Jan 29, 2026 | 35,500.00 | 35,760.00 | 34,300.00 | 34,880.00 | 34,880.00 | -0.34% | 17,236 |
| Jan 28, 2026 | 35,000.00 | 35,480.00 | 34,550.00 | 35,000.00 | 35,000.00 | 1.66% | 17,656 |
| Jan 27, 2026 | 34,000.00 | 34,670.00 | 33,730.00 | 34,430.00 | 34,430.00 | 1.26% | 10,557 |
| Jan 26, 2026 | 33,900.00 | 34,180.00 | 33,520.00 | 34,000.00 | 34,000.00 | 0.29% | 11,212 |
| Jan 23, 2026 | 33,870.00 | 34,180.00 | 33,300.00 | 33,900.00 | 33,900.00 | 1.04% | 8,752 |
| Jan 22, 2026 | 33,100.00 | 33,800.00 | 32,690.00 | 33,550.00 | 33,550.00 | - | 15,103 |
| Jan 21, 2026 | 34,060.00 | 34,090.00 | 32,940.00 | 33,550.00 | 33,550.00 | -1.50% | 13,204 |
| Jan 20, 2026 | 34,200.00 | 34,200.00 | 32,980.00 | 34,060.00 | 34,060.00 | -0.41% | 15,733 |
| Jan 19, 2026 | 34,200.00 | 34,470.00 | 33,750.00 | 34,200.00 | 34,200.00 | - | 15,580 |
| Jan 16, 2026 | 33,800.00 | 34,500.00 | 33,790.00 | 34,200.00 | 34,200.00 | 0.35% | 14,207 |
| Jan 15, 2026 | 33,800.00 | 34,080.00 | 32,830.00 | 34,080.00 | 34,080.00 | 0.71% | 25,428 |
| Jan 14, 2026 | 33,530.00 | 34,000.00 | 33,530.00 | 33,840.00 | 33,840.00 | 0.03% | 15,873 |
| Jan 13, 2026 | 33,500.00 | 33,970.00 | 33,180.00 | 33,830.00 | 33,830.00 | -0.15% | 14,022 |
| Jan 12, 2026 | 33,400.00 | 33,890.00 | 32,890.00 | 33,880.00 | 33,880.00 | 1.29% | 25,002 |
| Jan 9, 2026 | 32,610.00 | 33,700.00 | 32,520.00 | 33,450.00 | 33,450.00 | 1.46% | 28,281 |
| Jan 8, 2026 | 33,000.00 | 33,000.00 | 31,390.00 | 32,970.00 | 32,970.00 | -1.55% | 21,440 |
| Jan 7, 2026 | 33,020.00 | 33,800.00 | 33,000.00 | 33,490.00 | 33,490.00 | -0.36% | 18,687 |
| Jan 6, 2026 | 31,190.00 | 33,650.00 | 31,190.00 | 33,610.00 | 33,610.00 | 6.70% | 47,726 |
| Jan 5, 2026 | 30,000.00 | 31,500.00 | 29,870.00 | 31,500.00 | 31,500.00 | 5.00% | 29,931 |
| Jan 1, 2026 | 29,500.00 | 30,300.00 | 29,440.00 | 30,000.00 | 30,000.00 | - | 19,417 |
| Dec 31, 2025 | 29,900.00 | 30,000.00 | 29,130.00 | 30,000.00 | 30,000.00 | 0.33% | 32,834 |
| Dec 30, 2025 | 29,900.00 | 30,200.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.99% | 19,152 |
| Dec 29, 2025 | 29,730.00 | 30,200.00 | 29,700.00 | 30,200.00 | 30,200.00 | -0.23% | 15,208 |
| Dec 28, 2025 | 29,100.00 | 30,270.00 | 29,100.00 | 30,270.00 | 30,270.00 | 4.02% | 8,712 |
| Dec 25, 2025 | 30,200.00 | 30,220.00 | 28,890.00 | 29,100.00 | 29,100.00 | -2.90% | 35,210 |
| Dec 24, 2025 | 29,700.00 | 30,000.00 | 29,500.00 | 29,970.00 | 29,970.00 | -0.03% | 29,210 |
| Dec 23, 2025 | 29,900.00 | 29,980.00 | 29,560.00 | 29,980.00 | 29,980.00 | 0.27% | 14,170 |
| Dec 22, 2025 | 29,700.00 | 29,900.00 | 29,480.00 | 29,900.00 | 29,900.00 | 0.67% | 10,890 |
| Dec 21, 2025 | 29,630.00 | 29,700.00 | 29,200.00 | 29,700.00 | 29,700.00 | -0.67% | 5,449 |
| Dec 18, 2025 | 29,440.00 | 29,900.00 | 29,100.00 | 29,900.00 | 29,900.00 | 1.05% | 22,760 |
| Dec 17, 2025 | 28,800.00 | 29,600.00 | 28,800.00 | 29,590.00 | 29,590.00 | 2.74% | 35,403 |
| Dec 16, 2025 | 28,770.00 | 29,500.00 | 28,690.00 | 28,800.00 | 28,800.00 | -0.69% | 26,059 |
| Dec 15, 2025 | 28,070.00 | 29,000.00 | 28,070.00 | 29,000.00 | 29,000.00 | 1.79% | 56,634 |
| Dec 14, 2025 | 28,940.00 | 28,940.00 | 28,300.00 | 28,490.00 | 28,490.00 | -1.55% | 7,711 |
| Dec 11, 2025 | 28,600.00 | 28,990.00 | 28,350.00 | 28,940.00 | 28,940.00 | 0.52% | 22,586 |
| Dec 10, 2025 | 28,140.00 | 28,790.00 | 28,080.00 | 28,790.00 | 28,790.00 | 0.31% | 21,103 |
| Dec 9, 2025 | 27,950.00 | 28,700.00 | 27,900.00 | 28,700.00 | 28,700.00 | 0.74% | 21,580 |
| Dec 8, 2025 | 28,000.00 | 28,490.00 | 27,750.00 | 28,490.00 | 28,490.00 | 0.35% | 38,247 |
| Dec 7, 2025 | 27,040.00 | 28,550.00 | 27,030.00 | 28,390.00 | 28,390.00 | -2.07% | 26,030 |
| Dec 4, 2025 | 29,730.00 | 30,380.00 | 28,800.00 | 28,990.00 | 28,990.00 | -3.33% | 15,943 |
| Dec 3, 2025 | 30,300.00 | 31,010.00 | 29,240.00 | 29,990.00 | 29,733.85 | -1.02% | 21,490 |
| Dec 2, 2025 | 29,440.00 | 30,470.00 | 28,680.00 | 30,300.00 | 30,041.20 | 2.92% | 18,916 |
| Dec 1, 2025 | 28,000.00 | 29,820.00 | 27,730.00 | 29,440.00 | 29,188.54 | 3.01% | 28,491 |
| Nov 30, 2025 | 27,500.00 | 28,620.00 | 27,500.00 | 28,580.00 | 28,335.89 | 3.93% | 50,769 |
| Nov 27, 2025 | 26,790.00 | 28,100.00 | 26,340.00 | 27,500.00 | 27,265.11 | 3.77% | 77,894 |
| Nov 26, 2025 | 25,000.00 | 26,500.00 | 24,670.00 | 26,500.00 | 26,273.66 | 6.00% | 16,801 |
| Nov 25, 2025 | 25,170.00 | 25,760.00 | 24,300.00 | 25,000.00 | 24,786.47 | -0.04% | 6,184 |
| Nov 24, 2025 | 24,400.00 | 26,210.00 | 23,970.00 | 25,010.00 | 24,796.38 | 2.50% | 12,329 |
| Nov 23, 2025 | 24,820.00 | 24,820.00 | 23,620.00 | 24,400.00 | 24,191.59 | -1.69% | 8,220 |
| Nov 20, 2025 | 25,460.00 | 25,700.00 | 24,370.00 | 24,820.00 | 24,608.00 | -1.47% | 10,783 |
| Nov 19, 2025 | 25,610.00 | 26,210.00 | 24,810.00 | 25,190.00 | 24,974.84 | -1.64% | 9,250 |
| Nov 18, 2025 | 26,210.00 | 26,320.00 | 25,030.00 | 25,610.00 | 25,391.26 | -2.29% | 21,174 |
| Nov 17, 2025 | 26,250.00 | 26,500.00 | 25,780.00 | 26,210.00 | 25,986.13 | -0.15% | 9,533 |
| Nov 16, 2025 | 26,250.00 | 26,500.00 | 25,590.00 | 26,250.00 | 26,025.79 | - | 6,006 |
| Nov 13, 2025 | 26,000.00 | 26,320.00 | 25,730.00 | 26,250.00 | 26,025.79 | 0.54% | 9,873 |
| Nov 12, 2025 | 25,100.00 | 26,400.00 | 25,070.00 | 26,110.00 | 25,886.99 | 4.02% | 83,654 |
| Nov 11, 2025 | 24,850.00 | 25,410.00 | 24,560.00 | 25,100.00 | 24,885.61 | 1.01% | 13,094 |
| Nov 10, 2025 | 24,230.00 | 24,920.00 | 23,500.00 | 24,850.00 | 24,637.75 | 2.60% | 9,617 |
| Nov 9, 2025 | 24,230.00 | 24,580.00 | 23,840.00 | 24,220.00 | 24,013.13 | 0.96% | 6,189 |
| Nov 6, 2025 | 23,610.00 | 24,410.00 | 23,250.00 | 23,990.00 | 23,785.09 | 1.61% | 64,987 |
| Nov 5, 2025 | 22,150.00 | 23,920.00 | 21,700.00 | 23,610.00 | 23,408.34 | 6.59% | 37,962 |
| Nov 4, 2025 | 22,270.00 | 22,270.00 | 21,890.00 | 22,150.00 | 21,960.81 | -0.54% | 3,645 |
| Nov 3, 2025 | 22,880.00 | 22,880.00 | 22,130.00 | 22,270.00 | 22,079.78 | -2.67% | 11,526 |
| Nov 2, 2025 | 22,610.00 | 23,500.00 | 22,280.00 | 22,880.00 | 22,684.57 | 1.19% | 5,449 |
| Oct 30, 2025 | 21,300.00 | 22,610.00 | 21,300.00 | 22,610.00 | 22,416.88 | 4.68% | 13,452 |
| Oct 29, 2025 | 21,520.00 | 21,810.00 | 21,120.00 | 21,600.00 | 21,415.51 | 2.27% | 44,023 |
| Oct 28, 2025 | 22,000.00 | 22,150.00 | 21,120.00 | 21,120.00 | 20,939.61 | -4.00% | 19,761 |
| Oct 27, 2025 | 22,450.00 | 22,620.00 | 21,870.00 | 22,000.00 | 21,812.09 | -2.00% | 10,936 |
| Oct 26, 2025 | 22,550.00 | 22,770.00 | 22,040.00 | 22,450.00 | 22,258.25 | -0.44% | 5,665 |
| Oct 23, 2025 | 22,310.00 | 22,710.00 | 22,000.00 | 22,550.00 | 22,357.39 | 1.08% | 13,394 |
| Oct 22, 2025 | 22,400.00 | 22,840.00 | 21,790.00 | 22,310.00 | 22,119.44 | -0.40% | 5,572 |
| Oct 21, 2025 | 22,850.00 | 22,850.00 | 22,290.00 | 22,400.00 | 22,208.67 | -1.97% | 6,094 |
| Oct 20, 2025 | 22,720.00 | 23,000.00 | 22,420.00 | 22,850.00 | 22,654.83 | 1.56% | 6,439 |
| Oct 19, 2025 | 22,980.00 | 22,980.00 | 21,940.00 | 22,500.00 | 22,307.82 | -0.92% | 3,658 |