I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,283.00
-6.00 (-0.47%)
Mar 9, 2026, 5:24 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,282.00 | 1,298.00 | 1,277.00 | 1,289.00 | 1,289.00 | 0.55% | 36,540 |
| Mar 5, 2026 | 1,220.00 | 1,299.00 | 1,238.00 | 1,282.00 | 1,282.00 | 5.08% | 77,533 |
| Mar 4, 2026 | 1,249.00 | 1,249.00 | 1,197.00 | 1,220.00 | 1,220.00 | 0.33% | 41,380 |
| Mar 2, 2026 | 1,199.00 | 1,223.00 | 1,167.00 | 1,216.00 | 1,216.00 | 4.20% | 101,689 |
| Feb 27, 2026 | 1,185.00 | 1,185.00 | 1,144.00 | 1,167.00 | 1,167.00 | -0.43% | 42,173 |
| Feb 26, 2026 | 1,250.00 | 1,250.00 | 1,150.00 | 1,172.00 | 1,172.00 | -2.33% | 38,949 |
| Feb 25, 2026 | 1,285.00 | 1,285.00 | 1,179.00 | 1,200.00 | 1,200.00 | -3.54% | 41,571 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,244.00 | 1,244.00 | -1.27% | 23,972 |
| Feb 23, 2026 | 1,273.00 | 1,285.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.02% | 3,530 |
| Feb 20, 2026 | 1,246.00 | 1,285.00 | 1,246.00 | 1,273.00 | 1,273.00 | 2.17% | 3,951 |
| Feb 19, 2026 | 1,246.00 | 1,268.00 | 1,233.00 | 1,246.00 | 1,246.00 | - | 59,813 |
| Feb 18, 2026 | 1,240.00 | 1,269.00 | 1,232.00 | 1,246.00 | 1,246.00 | 0.56% | 6,529 |
| Feb 17, 2026 | 1,261.00 | 1,261.00 | 1,231.00 | 1,239.00 | 1,239.00 | -1.74% | 9,639 |
| Feb 16, 2026 | 1,260.00 | 1,263.00 | 1,237.00 | 1,261.00 | 1,261.00 | 0.08% | 5,539 |
| Feb 13, 2026 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 4,440 |
| Feb 12, 2026 | 1,278.00 | 1,284.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.63% | 6,756 |
| Feb 11, 2026 | 1,279.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.08% | 12,237 |
| Feb 10, 2026 | 1,258.00 | 1,280.00 | 1,258.00 | 1,279.00 | 1,279.00 | 1.67% | 15,599 |
| Feb 9, 2026 | 1,272.00 | 1,272.00 | 1,229.00 | 1,258.00 | 1,258.00 | -1.10% | 17,050 |
| Feb 6, 2026 | 1,270.00 | 1,296.00 | 1,245.00 | 1,272.00 | 1,272.00 | 0.16% | 972 |
| Feb 5, 2026 | 1,295.00 | 1,292.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.93% | 30,939 |
| Feb 4, 2026 | 1,300.00 | 1,312.00 | 1,275.00 | 1,295.00 | 1,295.00 | -0.38% | 25,101 |
| Feb 3, 2026 | 1,316.00 | 1,316.00 | 1,299.00 | 1,300.00 | 1,300.00 | 1.17% | 12,487 |
| Feb 2, 2026 | 1,296.00 | 1,296.00 | 1,251.00 | 1,285.00 | 1,285.00 | -0.85% | 5,000 |
| Jan 30, 2026 | 1,285.00 | 1,301.00 | 1,242.00 | 1,296.00 | 1,296.00 | 0.86% | 5,702 |
| Jan 29, 2026 | 1,277.00 | 1,291.00 | 1,283.00 | 1,285.00 | 1,285.00 | 0.63% | 6,250 |
| Jan 28, 2026 | 1,273.00 | 1,293.00 | 1,261.00 | 1,277.00 | 1,277.00 | 0.31% | 3,616 |
| Jan 27, 2026 | 1,250.00 | 1,297.00 | 1,231.00 | 1,273.00 | 1,273.00 | 1.84% | 1,871 |
| Jan 26, 2026 | 1,255.00 | 1,265.00 | 1,226.00 | 1,250.00 | 1,250.00 | -0.40% | 46,744 |
| Jan 23, 2026 | 1,220.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 1.78% | 2,701 |
| Jan 22, 2026 | 1,223.00 | 1,240.00 | 1,206.00 | 1,233.00 | 1,233.00 | 0.82% | 18,317 |
| Jan 21, 2026 | 1,229.00 | 1,241.00 | 1,206.00 | 1,223.00 | 1,223.00 | -0.49% | 16,457 |
| Jan 20, 2026 | 1,281.00 | 1,271.00 | 1,222.00 | 1,229.00 | 1,229.00 | -4.06% | 27,462 |
| Jan 19, 2026 | 1,285.00 | 1,290.00 | 1,274.00 | 1,281.00 | 1,281.00 | -0.31% | 11,839 |
| Jan 16, 2026 | 1,300.00 | 1,294.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 12,301 |
| Jan 15, 2026 | 1,309.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.69% | 15,535 |
| Jan 14, 2026 | 1,314.00 | 1,314.00 | 1,296.00 | 1,309.00 | 1,309.00 | -0.38% | 5,321 |
| Jan 13, 2026 | 1,307.00 | 1,327.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.54% | 7,770 |
| Jan 12, 2026 | 1,293.00 | 1,310.00 | 1,291.00 | 1,307.00 | 1,307.00 | 1.08% | 18,255 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,293.00 | 1,293.00 | 1.49% | 13,565 |
| Jan 8, 2026 | 1,269.00 | 1,296.00 | 1,268.00 | 1,274.00 | 1,274.00 | 0.39% | 6,198 |
| Jan 7, 2026 | 1,295.00 | 1,301.00 | 1,264.00 | 1,269.00 | 1,269.00 | -0.78% | 55,962 |
| Jan 6, 2026 | 1,250.00 | 1,299.00 | 1,250.00 | 1,279.00 | 1,279.00 | 2.32% | 13,136 |
| Jan 5, 2026 | 1,198.00 | 1,251.00 | 1,196.00 | 1,250.00 | 1,250.00 | 4.34% | 34,080 |
| Jan 1, 2026 | 1,167.00 | 1,198.00 | 1,162.00 | 1,198.00 | 1,198.00 | 2.66% | 45,658 |
| Dec 31, 2025 | 1,167.00 | 1,167.00 | 1,158.00 | 1,167.00 | 1,167.00 | - | 6,740 |
| Dec 30, 2025 | 1,167.00 | 1,167.00 | 1,157.00 | 1,167.00 | 1,167.00 | - | 21,567 |
| Dec 29, 2025 | 1,176.00 | 1,176.00 | 1,153.00 | 1,167.00 | 1,167.00 | -0.77% | 7,076 |
| Dec 28, 2025 | 1,180.00 | 1,209.00 | 1,157.00 | 1,176.00 | 1,176.00 | -0.34% | 2,325 |
| Dec 25, 2025 | 1,191.00 | 1,191.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.92% | 5,495 |
| Dec 24, 2025 | 1,191.00 | 1,191.00 | 1,186.00 | 1,191.00 | 1,191.00 | - | 5,954 |
| Dec 23, 2025 | 1,198.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 9,878 |
| Dec 22, 2025 | 1,181.00 | 1,208.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.85% | 4,508 |
| Dec 21, 2025 | 1,180.00 | 1,208.00 | 1,170.00 | 1,181.00 | 1,181.00 | 1.20% | 11,699 |
| Dec 18, 2025 | 1,196.00 | 1,196.00 | 1,160.00 | 1,167.00 | 1,167.00 | -2.42% | 21,510 |
| Dec 17, 2025 | 1,181.00 | 1,208.00 | 1,183.00 | 1,196.00 | 1,196.00 | 1.27% | 3,318 |
| Dec 16, 2025 | 1,179.00 | 1,189.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.17% | 3,899 |
| Dec 15, 2025 | 1,163.00 | 1,190.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.38% | 8,015 |
| Dec 14, 2025 | 1,175.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,163.00 | -1.02% | 3,091 |
| Dec 11, 2025 | 1,195.00 | 1,198.00 | 1,167.00 | 1,175.00 | 1,175.00 | -1.67% | 8,996 |
| Dec 10, 2025 | 1,176.00 | 1,209.00 | 1,176.00 | 1,195.00 | 1,195.00 | 1.62% | 19,174 |
| Dec 9, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.09% | 8,912 |
| Dec 8, 2025 | 1,200.00 | 1,209.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.09% | 31,158 |
| Dec 7, 2025 | 1,157.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,176.00 | 1.20% | 13,968 |
| Dec 4, 2025 | 1,156.00 | 1,169.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.52% | 7,069 |
| Dec 3, 2025 | 1,152.00 | 1,169.00 | 1,149.00 | 1,156.00 | 1,156.00 | 0.35% | 3,369 |
| Dec 2, 2025 | 1,118.00 | 1,199.00 | 1,140.00 | 1,152.00 | 1,152.00 | -3.84% | 14,287 |
| Dec 1, 2025 | 1,178.00 | 1,203.00 | 1,157.00 | 1,198.00 | 1,117.63 | 1.70% | 25,313 |
| Nov 30, 2025 | 1,157.00 | 1,179.00 | 1,157.00 | 1,178.00 | 1,098.97 | 1.82% | 12,034 |
| Nov 27, 2025 | 1,141.00 | 1,189.00 | 1,141.00 | 1,157.00 | 1,079.38 | 0.70% | 10,779 |
| Nov 26, 2025 | 1,139.00 | 1,159.00 | 1,141.00 | 1,149.00 | 1,071.92 | 0.88% | 12,992 |
| Nov 25, 2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,139.00 | 1,062.59 | 2.71% | 10,473 |
| Nov 24, 2025 | 1,104.00 | 1,129.00 | 1,104.00 | 1,109.00 | 1,034.60 | 0.45% | 2,755 |
| Nov 23, 2025 | 1,150.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,029.94 | -4.00% | 7,118 |
| Nov 20, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,072.85 | - | 525 |
| Nov 19, 2025 | 1,139.00 | 1,150.00 | 1,098.00 | 1,150.00 | 1,072.85 | 0.88% | 40,644 |
| Nov 18, 2025 | 1,139.00 | 1,149.00 | 1,120.00 | 1,140.00 | 1,063.52 | -3.63% | 4,943 |
| Nov 17, 2025 | 1,166.00 | 1,195.00 | 1,160.00 | 1,183.00 | 1,062.25 | 1.46% | 16,251 |
| Nov 16, 2025 | 1,170.00 | 1,197.00 | 1,140.00 | 1,166.00 | 1,046.98 | 0.87% | 9,319 |
| Nov 13, 2025 | 1,160.00 | 1,178.00 | 1,137.00 | 1,156.00 | 1,038.00 | -0.34% | 28,892 |
| Nov 12, 2025 | 1,160.00 | 1,180.00 | 1,143.00 | 1,160.00 | 1,041.60 | - | 22,414 |
| Nov 11, 2025 | 1,157.00 | 1,193.00 | 1,155.00 | 1,160.00 | 1,041.60 | 2.20% | 12,327 |
| Nov 10, 2025 | 1,132.00 | 1,135.00 | 1,134.00 | 1,135.00 | 1,019.15 | 0.27% | 595 |
| Nov 9, 2025 | 1,100.00 | 1,133.00 | 1,100.00 | 1,132.00 | 1,016.45 | 2.91% | 504 |
| Nov 6, 2025 | 1,119.00 | 1,151.00 | 1,100.00 | 1,100.00 | 987.72 | -1.70% | 14,395 |
| Nov 5, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,119.00 | 1,004.78 | -2.27% | 2,865 |
| Nov 4, 2025 | 1,134.00 | 1,163.00 | 1,121.00 | 1,145.00 | 1,028.13 | 0.97% | 5,560 |
| Nov 3, 2025 | 1,122.00 | 1,148.00 | 1,105.00 | 1,134.00 | 1,018.25 | 1.07% | 2,015 |
| Nov 2, 2025 | 1,126.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,007.47 | -0.36% | 1,422 |
| Oct 30, 2025 | 1,128.00 | 1,149.00 | 1,106.00 | 1,126.00 | 1,011.07 | -0.18% | 1,876 |
| Oct 29, 2025 | 1,110.00 | 1,140.00 | 1,042.00 | 1,128.00 | 1,012.86 | 1.62% | 13,401 |
| Oct 28, 2025 | 1,097.00 | 1,127.00 | 1,099.00 | 1,110.00 | 996.70 | 1.19% | 21,281 |
| Oct 27, 2025 | 1,072.00 | 1,120.00 | 1,072.00 | 1,097.00 | 985.03 | 2.33% | 12,284 |
| Oct 26, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,072.00 | 962.58 | 2.00% | 3,119 |
| Oct 23, 2025 | 1,052.00 | 1,070.00 | 1,041.00 | 1,051.00 | 943.72 | 0.29% | 11,284 |
| Oct 22, 2025 | 1,058.00 | 1,058.00 | 1,040.00 | 1,048.00 | 941.03 | -0.95% | 17,566 |
| Oct 21, 2025 | 1,058.00 | 1,098.00 | 1,058.00 | 1,058.00 | 950.01 | - | 26,387 |
| Oct 20, 2025 | 1,083.00 | 1,074.00 | 1,030.00 | 1,058.00 | 950.01 | -2.31% | 1,847 |
| Oct 19, 2025 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 972.46 | - | 569 |
| Oct 16, 2025 | 1,094.00 | 1,099.00 | 1,073.00 | 1,083.00 | 972.46 | -1.01% | 1,951 |