I.B.I. Investment House Ltd (TLV:IBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,350
0.00 (0.00%)
Apr 29, 2026, 1:19 PM IDT
I.B.I. Investment House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37,660.00 | 38,900.00 | 37,570.00 | 38,350.00 | 38,350.00 | 1.83% | 12,680 |
| Apr 27, 2026 | 36,350.00 | 37,970.00 | 36,350.00 | 37,660.00 | 37,660.00 | 3.60% | 6,841 |
| Apr 24, 2026 | 36,540.00 | 37,630.00 | 36,290.00 | 36,350.00 | 36,350.00 | -2.52% | 6,194 |
| Apr 23, 2026 | 38,010.00 | 38,010.00 | 36,030.00 | 37,290.00 | 37,290.00 | -1.89% | 7,938 |
| Apr 20, 2026 | 36,770.00 | 38,170.00 | 35,640.00 | 38,010.00 | 38,010.00 | 3.37% | 6,863 |
| Apr 17, 2026 | 35,750.00 | 36,900.00 | 35,750.00 | 36,770.00 | 36,770.00 | 2.85% | 3,848 |
| Apr 16, 2026 | 36,850.00 | 37,200.00 | 35,680.00 | 35,750.00 | 35,750.00 | -2.99% | 7,501 |
| Apr 15, 2026 | 37,190.00 | 37,800.00 | 36,400.00 | 36,850.00 | 36,850.00 | -0.86% | 4,902 |
| Apr 14, 2026 | 35,550.00 | 37,400.00 | 35,550.00 | 37,170.00 | 37,170.00 | 5.30% | 8,116 |
| Apr 13, 2026 | 35,500.00 | 35,550.00 | 34,760.00 | 35,300.00 | 35,300.00 | -2.38% | 12,154 |
| Apr 10, 2026 | 34,500.00 | 36,160.00 | 34,230.00 | 36,160.00 | 36,160.00 | 4.81% | 10,683 |
| Apr 9, 2026 | 33,500.00 | 34,600.00 | 33,500.00 | 34,500.00 | 34,500.00 | 3.54% | 17,846 |
| Apr 6, 2026 | 32,500.00 | 33,320.00 | 31,890.00 | 33,320.00 | 33,320.00 | 0.66% | 13,759 |
| Apr 3, 2026 | 32,850.00 | 33,770.00 | 32,250.00 | 33,100.00 | 33,100.00 | 1.85% | 5,376 |
| Mar 31, 2026 | 30,620.00 | 32,500.00 | 30,260.00 | 32,500.00 | 32,500.00 | 6.14% | 23,573 |
| Mar 30, 2026 | 31,340.00 | 31,640.00 | 29,100.00 | 30,620.00 | 30,620.00 | -2.36% | 34,609 |
| Mar 27, 2026 | 31,930.00 | 32,480.00 | 31,040.00 | 31,360.00 | 31,004.69 | -3.66% | 16,327 |
| Mar 26, 2026 | 33,610.00 | 33,610.00 | 32,050.00 | 32,550.00 | 32,181.21 | -3.15% | 27,824 |
| Mar 25, 2026 | 35,040.00 | 35,680.00 | 33,410.00 | 33,610.00 | 33,229.20 | -4.08% | 34,314 |
| Mar 24, 2026 | 36,500.00 | 36,670.00 | 34,260.00 | 35,040.00 | 34,643.00 | -4.00% | 23,010 |
| Mar 23, 2026 | 37,530.00 | 38,500.00 | 35,120.00 | 36,500.00 | 36,086.46 | -3.46% | 38,738 |
| Mar 20, 2026 | 38,980.00 | 39,900.00 | 37,490.00 | 37,810.00 | 37,381.61 | -3.00% | 8,156 |
| Mar 19, 2026 | 39,180.00 | 40,110.00 | 38,730.00 | 38,980.00 | 38,538.36 | -0.51% | 11,385 |
| Mar 18, 2026 | 38,090.00 | 39,800.00 | 38,090.00 | 39,180.00 | 38,736.09 | 2.86% | 17,486 |
| Mar 17, 2026 | 36,840.00 | 38,290.00 | 35,660.00 | 38,090.00 | 37,658.44 | 3.25% | 33,409 |
| Mar 16, 2026 | 37,250.00 | 37,710.00 | 36,500.00 | 36,890.00 | 36,472.04 | -1.84% | 24,786 |
| Mar 13, 2026 | 37,470.00 | 38,180.00 | 36,700.00 | 37,580.00 | 37,154.22 | -0.21% | 6,513 |
| Mar 12, 2026 | 38,870.00 | 38,870.00 | 37,550.00 | 37,660.00 | 37,233.31 | -3.11% | 6,997 |
| Mar 11, 2026 | 38,980.00 | 39,800.00 | 36,730.00 | 38,870.00 | 38,429.60 | -0.28% | 12,226 |
| Mar 10, 2026 | 39,660.00 | 40,760.00 | 38,550.00 | 38,980.00 | 38,538.36 | -1.71% | 8,760 |
| Mar 9, 2026 | 41,300.00 | 41,300.00 | 39,030.00 | 39,660.00 | 39,210.65 | -3.97% | 12,248 |
| Mar 6, 2026 | 41,300.00 | 41,300.00 | 39,990.00 | 41,300.00 | 40,832.07 | - | 7,852 |
| Mar 5, 2026 | 41,120.00 | 41,620.00 | 40,260.00 | 41,300.00 | 40,832.07 | 2.41% | 11,529 |
| Mar 4, 2026 | 40,690.00 | 41,770.00 | 39,230.00 | 40,330.00 | 39,873.06 | -0.88% | 15,669 |
| Mar 2, 2026 | 37,800.00 | 40,820.00 | 37,800.00 | 40,690.00 | 40,228.98 | 9.97% | 20,059 |
| Feb 27, 2026 | 36,610.00 | 38,330.00 | 35,770.00 | 37,000.00 | 36,580.79 | 1.07% | 118,376 |
| Feb 26, 2026 | 37,200.00 | 37,200.00 | 35,500.00 | 36,610.00 | 36,195.21 | -1.59% | 21,751 |
| Feb 25, 2026 | 38,330.00 | 38,330.00 | 35,410.00 | 37,200.00 | 36,778.52 | -0.43% | 19,145 |
| Feb 24, 2026 | 38,880.00 | 38,880.00 | 36,640.00 | 37,360.00 | 36,936.71 | -2.53% | 15,673 |
| Feb 23, 2026 | 38,720.00 | 38,720.00 | 37,080.00 | 38,330.00 | 37,895.72 | -1.01% | 14,619 |
| Feb 20, 2026 | 37,750.00 | 39,000.00 | 37,750.00 | 38,720.00 | 38,281.30 | 2.57% | 11,056 |
| Feb 19, 2026 | 38,680.00 | 38,960.00 | 37,630.00 | 37,750.00 | 37,322.29 | -2.40% | 13,589 |
| Feb 18, 2026 | 39,980.00 | 41,200.00 | 38,310.00 | 38,680.00 | 38,241.76 | -3.25% | 25,175 |
| Feb 17, 2026 | 38,890.00 | 40,000.00 | 38,470.00 | 39,980.00 | 39,527.03 | 2.80% | 16,446 |
| Feb 16, 2026 | 38,470.00 | 39,000.00 | 37,340.00 | 38,890.00 | 38,449.38 | 4.12% | 21,931 |
| Feb 13, 2026 | 38,000.00 | 38,010.00 | 37,000.00 | 37,350.00 | 36,926.82 | -1.50% | 13,705 |
| Feb 12, 2026 | 38,510.00 | 39,900.00 | 37,550.00 | 37,920.00 | 37,490.37 | -1.51% | 23,294 |
| Feb 11, 2026 | 36,210.00 | 38,710.00 | 36,210.00 | 38,500.00 | 38,063.80 | 6.47% | 50,138 |
| Feb 10, 2026 | 35,500.00 | 36,730.00 | 35,440.00 | 36,160.00 | 35,750.31 | 1.86% | 22,031 |
| Feb 9, 2026 | 35,680.00 | 35,810.00 | 34,910.00 | 35,500.00 | 35,097.79 | 2.54% | 13,825 |
| Feb 6, 2026 | 35,220.00 | 35,220.00 | 34,240.00 | 34,620.00 | 34,227.76 | -1.70% | 14,826 |
| Feb 5, 2026 | 36,050.00 | 36,100.00 | 34,210.00 | 35,220.00 | 34,820.96 | -1.98% | 227,668 |
| Feb 4, 2026 | 36,150.00 | 36,750.00 | 35,410.00 | 35,930.00 | 35,522.91 | -0.47% | 20,585 |
| Feb 3, 2026 | 34,450.00 | 36,100.00 | 34,450.00 | 36,100.00 | 35,690.99 | 4.79% | 42,306 |
| Feb 2, 2026 | 33,900.00 | 34,530.00 | 33,290.00 | 34,450.00 | 34,059.68 | -0.09% | 12,314 |
| Jan 30, 2026 | 34,880.00 | 34,740.00 | 33,780.00 | 34,480.00 | 34,089.34 | -1.15% | 8,051 |
| Jan 29, 2026 | 35,500.00 | 35,760.00 | 34,300.00 | 34,880.00 | 34,484.81 | -0.34% | 17,236 |
| Jan 28, 2026 | 35,000.00 | 35,480.00 | 34,550.00 | 35,000.00 | 34,603.45 | 1.66% | 17,656 |
| Jan 27, 2026 | 34,000.00 | 34,670.00 | 33,730.00 | 34,430.00 | 34,039.91 | 1.26% | 10,557 |
| Jan 26, 2026 | 33,900.00 | 34,180.00 | 33,520.00 | 34,000.00 | 33,614.78 | 0.29% | 11,212 |
| Jan 23, 2026 | 33,870.00 | 34,180.00 | 33,300.00 | 33,900.00 | 33,515.91 | 1.04% | 8,752 |
| Jan 22, 2026 | 33,100.00 | 33,800.00 | 32,690.00 | 33,550.00 | 33,169.88 | - | 15,103 |
| Jan 21, 2026 | 34,060.00 | 34,090.00 | 32,940.00 | 33,550.00 | 33,169.88 | -1.50% | 13,204 |
| Jan 20, 2026 | 34,200.00 | 34,200.00 | 32,980.00 | 34,060.00 | 33,674.10 | -0.41% | 15,733 |
| Jan 19, 2026 | 34,200.00 | 34,470.00 | 33,750.00 | 34,200.00 | 33,812.51 | - | 15,580 |
| Jan 16, 2026 | 33,800.00 | 34,500.00 | 33,790.00 | 34,200.00 | 33,812.51 | 0.35% | 14,207 |
| Jan 15, 2026 | 33,800.00 | 34,080.00 | 32,830.00 | 34,080.00 | 33,693.87 | 0.71% | 25,428 |
| Jan 14, 2026 | 33,530.00 | 34,000.00 | 33,530.00 | 33,840.00 | 33,456.59 | 0.03% | 15,873 |
| Jan 13, 2026 | 33,500.00 | 33,970.00 | 33,180.00 | 33,830.00 | 33,446.71 | -0.15% | 14,022 |
| Jan 12, 2026 | 33,400.00 | 33,890.00 | 32,890.00 | 33,880.00 | 33,496.14 | 1.29% | 25,002 |
| Jan 9, 2026 | 32,610.00 | 33,700.00 | 32,520.00 | 33,450.00 | 33,071.01 | 1.46% | 28,281 |
| Jan 8, 2026 | 33,000.00 | 33,000.00 | 31,390.00 | 32,970.00 | 32,596.45 | -1.55% | 21,440 |
| Jan 7, 2026 | 33,020.00 | 33,800.00 | 33,000.00 | 33,490.00 | 33,110.56 | -0.36% | 18,687 |
| Jan 6, 2026 | 31,190.00 | 33,650.00 | 31,190.00 | 33,610.00 | 33,229.20 | 6.70% | 47,726 |
| Jan 5, 2026 | 30,000.00 | 31,500.00 | 29,870.00 | 31,500.00 | 31,143.11 | 5.00% | 29,931 |
| Jan 1, 2026 | 29,500.00 | 30,300.00 | 29,440.00 | 30,000.00 | 29,660.10 | - | 19,417 |
| Dec 31, 2025 | 29,900.00 | 30,000.00 | 29,130.00 | 30,000.00 | 29,660.10 | 0.33% | 32,834 |
| Dec 30, 2025 | 29,900.00 | 30,200.00 | 29,850.00 | 29,900.00 | 29,561.23 | -0.99% | 19,152 |
| Dec 29, 2025 | 29,730.00 | 30,200.00 | 29,700.00 | 30,200.00 | 29,857.83 | -0.23% | 15,208 |
| Dec 28, 2025 | 29,100.00 | 30,270.00 | 29,100.00 | 30,270.00 | 29,927.04 | 4.02% | 8,712 |
| Dec 25, 2025 | 30,200.00 | 30,220.00 | 28,890.00 | 29,100.00 | 28,770.30 | -2.90% | 35,210 |
| Dec 24, 2025 | 29,700.00 | 30,000.00 | 29,500.00 | 29,970.00 | 29,630.44 | -0.03% | 29,210 |
| Dec 23, 2025 | 29,900.00 | 29,980.00 | 29,560.00 | 29,980.00 | 29,640.33 | 0.27% | 14,170 |
| Dec 22, 2025 | 29,700.00 | 29,900.00 | 29,480.00 | 29,900.00 | 29,561.23 | 0.67% | 10,890 |
| Dec 21, 2025 | 29,630.00 | 29,700.00 | 29,200.00 | 29,700.00 | 29,363.50 | -0.67% | 5,449 |
| Dec 18, 2025 | 29,440.00 | 29,900.00 | 29,100.00 | 29,900.00 | 29,561.23 | 1.05% | 22,760 |
| Dec 17, 2025 | 28,800.00 | 29,600.00 | 28,800.00 | 29,590.00 | 29,254.75 | 2.74% | 35,403 |
| Dec 16, 2025 | 28,770.00 | 29,500.00 | 28,690.00 | 28,800.00 | 28,473.70 | -0.69% | 26,059 |
| Dec 15, 2025 | 28,070.00 | 29,000.00 | 28,070.00 | 29,000.00 | 28,671.43 | 1.79% | 56,634 |
| Dec 14, 2025 | 28,940.00 | 28,940.00 | 28,300.00 | 28,490.00 | 28,167.21 | -1.55% | 7,711 |
| Dec 11, 2025 | 28,600.00 | 28,990.00 | 28,350.00 | 28,940.00 | 28,612.11 | 0.52% | 22,586 |
| Dec 10, 2025 | 28,140.00 | 28,790.00 | 28,080.00 | 28,790.00 | 28,463.81 | 0.31% | 21,103 |
| Dec 9, 2025 | 27,950.00 | 28,700.00 | 27,900.00 | 28,700.00 | 28,374.83 | 0.74% | 21,580 |
| Dec 8, 2025 | 28,000.00 | 28,490.00 | 27,750.00 | 28,490.00 | 28,167.21 | 0.35% | 38,247 |
| Dec 7, 2025 | 27,040.00 | 28,550.00 | 27,030.00 | 28,390.00 | 28,068.34 | -2.07% | 26,030 |
| Dec 4, 2025 | 29,730.00 | 30,380.00 | 28,800.00 | 28,990.00 | 28,661.54 | -3.33% | 15,943 |
| Dec 3, 2025 | 30,300.00 | 31,010.00 | 29,240.00 | 29,990.00 | 29,396.96 | -1.02% | 21,490 |
| Dec 2, 2025 | 29,440.00 | 30,470.00 | 28,680.00 | 30,300.00 | 29,700.83 | 2.92% | 18,916 |
| Dec 1, 2025 | 28,000.00 | 29,820.00 | 27,730.00 | 29,440.00 | 28,857.84 | 3.01% | 28,491 |
| Nov 30, 2025 | 27,500.00 | 28,620.00 | 27,500.00 | 28,580.00 | 28,014.84 | 3.93% | 50,769 |