I.B.I.- Managing & Underwriting Ltd (TLV:IBIU)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,405.00
+7.00 (0.50%)
Apr 29, 2026, 5:24 PM IDT
TLV:IBIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,398.00 | 1,475.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.50% | 21,267 |
| Apr 28, 2026 | 1,376.00 | 1,437.00 | 1,359.00 | 1,398.00 | 1,398.00 | 1.60% | 200,771 |
| Apr 27, 2026 | 1,387.00 | 1,438.00 | 1,325.00 | 1,376.00 | 1,376.00 | -0.29% | 20,455 |
| Apr 24, 2026 | 1,370.00 | 1,404.00 | 1,363.00 | 1,380.00 | 1,380.00 | 0.73% | 11,085 |
| Apr 23, 2026 | 1,403.00 | 1,403.00 | 1,351.00 | 1,370.00 | 1,370.00 | -2.35% | 6,747 |
| Apr 20, 2026 | 1,438.00 | 1,450.00 | 1,365.00 | 1,403.00 | 1,403.00 | -2.43% | 19,490 |
| Apr 17, 2026 | 1,436.00 | 1,451.00 | 1,422.00 | 1,438.00 | 1,438.00 | 0.14% | 4,882 |
| Apr 16, 2026 | 1,451.00 | 1,477.00 | 1,431.00 | 1,436.00 | 1,436.00 | -1.03% | 29,379 |
| Apr 15, 2026 | 1,424.00 | 1,469.00 | 1,424.00 | 1,451.00 | 1,451.00 | 1.90% | 61,778 |
| Apr 14, 2026 | 1,382.00 | 1,475.00 | 1,382.00 | 1,424.00 | 1,424.00 | 3.04% | 33,187 |
| Apr 13, 2026 | 1,390.00 | 1,390.00 | 1,366.00 | 1,382.00 | 1,382.00 | - | 28,299 |
| Apr 10, 2026 | 1,354.00 | 1,394.00 | 1,354.00 | 1,382.00 | 1,382.00 | 2.07% | 10,042 |
| Apr 9, 2026 | 1,311.00 | 1,399.00 | 1,311.00 | 1,354.00 | 1,354.00 | 3.28% | 35,892 |
| Apr 6, 2026 | 1,329.00 | 1,329.00 | 1,301.00 | 1,311.00 | 1,311.00 | -2.09% | 8,562 |
| Apr 3, 2026 | 1,313.00 | 1,345.00 | 1,312.00 | 1,339.00 | 1,339.00 | 1.98% | 4,016 |
| Mar 31, 2026 | 1,320.00 | 1,320.00 | 1,256.00 | 1,313.00 | 1,313.00 | -3.88% | 29,561 |
| Mar 30, 2026 | 1,381.00 | 1,401.00 | 1,354.00 | 1,366.00 | 1,319.71 | -1.09% | 22,826 |
| Mar 27, 2026 | 1,374.00 | 1,387.00 | 1,300.00 | 1,381.00 | 1,334.20 | 0.51% | 35,394 |
| Mar 26, 2026 | 1,379.00 | 1,390.00 | 1,355.00 | 1,374.00 | 1,327.44 | 0.81% | 45,642 |
| Mar 25, 2026 | 1,385.00 | 1,420.00 | 1,357.00 | 1,363.00 | 1,316.81 | -1.59% | 19,625 |
| Mar 24, 2026 | 1,388.00 | 1,418.00 | 1,344.00 | 1,385.00 | 1,338.06 | -0.22% | 20,580 |
| Mar 23, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,388.00 | 1,340.96 | -1.91% | 83,452 |
| Mar 20, 2026 | 1,413.00 | 1,439.00 | 1,401.00 | 1,415.00 | 1,367.05 | 0.14% | 46,064 |
| Mar 19, 2026 | 1,394.00 | 1,450.00 | 1,388.00 | 1,413.00 | 1,365.11 | 1.36% | 112,536 |
| Mar 18, 2026 | 1,330.00 | 1,400.00 | 1,324.00 | 1,394.00 | 1,346.76 | 6.41% | 82,425 |
| Mar 17, 2026 | 1,297.00 | 1,320.00 | 1,297.00 | 1,310.00 | 1,265.60 | 1.00% | 26,944 |
| Mar 16, 2026 | 1,299.00 | 1,299.00 | 1,284.00 | 1,297.00 | 1,253.05 | 1.01% | 20,371 |
| Mar 13, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,240.49 | - | 157 |
| Mar 12, 2026 | 1,275.00 | 1,289.00 | 1,275.00 | 1,284.00 | 1,240.49 | 0.71% | 1,766 |
| Mar 11, 2026 | 1,279.00 | 1,298.00 | 1,260.00 | 1,275.00 | 1,231.79 | -0.31% | 6,993 |
| Mar 10, 2026 | 1,283.00 | 1,298.00 | 1,269.00 | 1,279.00 | 1,235.66 | -0.31% | 49,409 |
| Mar 9, 2026 | 1,299.00 | 1,299.00 | 1,266.00 | 1,283.00 | 1,239.52 | -0.47% | 45,822 |
| Mar 6, 2026 | 1,282.00 | 1,298.00 | 1,277.00 | 1,289.00 | 1,245.32 | 0.55% | 36,540 |
| Mar 5, 2026 | 1,220.00 | 1,299.00 | 1,238.00 | 1,282.00 | 1,238.55 | 5.08% | 77,533 |
| Mar 4, 2026 | 1,249.00 | 1,249.00 | 1,197.00 | 1,220.00 | 1,178.65 | 0.33% | 41,380 |
| Mar 2, 2026 | 1,199.00 | 1,223.00 | 1,167.00 | 1,216.00 | 1,174.79 | 4.20% | 101,689 |
| Feb 27, 2026 | 1,185.00 | 1,185.00 | 1,144.00 | 1,167.00 | 1,127.45 | -0.43% | 42,173 |
| Feb 26, 2026 | 1,250.00 | 1,250.00 | 1,150.00 | 1,172.00 | 1,132.28 | -2.33% | 38,949 |
| Feb 25, 2026 | 1,285.00 | 1,285.00 | 1,179.00 | 1,200.00 | 1,159.33 | -3.54% | 41,571 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,244.00 | 1,201.84 | -1.27% | 23,972 |
| Feb 23, 2026 | 1,273.00 | 1,285.00 | 1,242.00 | 1,260.00 | 1,217.30 | -1.02% | 3,530 |
| Feb 20, 2026 | 1,246.00 | 1,285.00 | 1,246.00 | 1,273.00 | 1,229.86 | 2.17% | 3,951 |
| Feb 19, 2026 | 1,246.00 | 1,268.00 | 1,233.00 | 1,246.00 | 1,203.77 | - | 59,813 |
| Feb 18, 2026 | 1,240.00 | 1,269.00 | 1,232.00 | 1,246.00 | 1,203.77 | 0.56% | 6,529 |
| Feb 17, 2026 | 1,261.00 | 1,261.00 | 1,231.00 | 1,239.00 | 1,197.01 | -1.74% | 9,639 |
| Feb 16, 2026 | 1,260.00 | 1,263.00 | 1,237.00 | 1,261.00 | 1,218.27 | 0.08% | 5,539 |
| Feb 13, 2026 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,217.30 | -0.79% | 4,440 |
| Feb 12, 2026 | 1,278.00 | 1,284.00 | 1,265.00 | 1,270.00 | 1,226.96 | -0.63% | 6,756 |
| Feb 11, 2026 | 1,279.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,234.69 | -0.08% | 12,237 |
| Feb 10, 2026 | 1,258.00 | 1,280.00 | 1,258.00 | 1,279.00 | 1,235.66 | 1.67% | 15,599 |
| Feb 9, 2026 | 1,272.00 | 1,272.00 | 1,229.00 | 1,258.00 | 1,215.37 | -1.10% | 17,050 |
| Feb 6, 2026 | 1,270.00 | 1,296.00 | 1,245.00 | 1,272.00 | 1,228.89 | 0.16% | 972 |
| Feb 5, 2026 | 1,295.00 | 1,292.00 | 1,270.00 | 1,270.00 | 1,226.96 | -1.93% | 30,939 |
| Feb 4, 2026 | 1,300.00 | 1,312.00 | 1,275.00 | 1,295.00 | 1,251.11 | -0.38% | 25,101 |
| Feb 3, 2026 | 1,316.00 | 1,316.00 | 1,299.00 | 1,300.00 | 1,255.94 | 1.17% | 12,487 |
| Feb 2, 2026 | 1,296.00 | 1,296.00 | 1,251.00 | 1,285.00 | 1,241.45 | -0.85% | 5,000 |
| Jan 30, 2026 | 1,285.00 | 1,301.00 | 1,242.00 | 1,296.00 | 1,252.08 | 0.86% | 5,702 |
| Jan 29, 2026 | 1,277.00 | 1,291.00 | 1,283.00 | 1,285.00 | 1,241.45 | 0.63% | 6,250 |
| Jan 28, 2026 | 1,273.00 | 1,293.00 | 1,261.00 | 1,277.00 | 1,233.72 | 0.31% | 3,616 |
| Jan 27, 2026 | 1,250.00 | 1,297.00 | 1,231.00 | 1,273.00 | 1,229.86 | 1.84% | 1,871 |
| Jan 26, 2026 | 1,255.00 | 1,265.00 | 1,226.00 | 1,250.00 | 1,207.64 | -0.40% | 46,744 |
| Jan 23, 2026 | 1,220.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,212.47 | 1.78% | 2,701 |
| Jan 22, 2026 | 1,223.00 | 1,240.00 | 1,206.00 | 1,233.00 | 1,191.21 | 0.82% | 18,317 |
| Jan 21, 2026 | 1,229.00 | 1,241.00 | 1,206.00 | 1,223.00 | 1,181.55 | -0.49% | 16,457 |
| Jan 20, 2026 | 1,281.00 | 1,271.00 | 1,222.00 | 1,229.00 | 1,187.35 | -4.06% | 27,462 |
| Jan 19, 2026 | 1,285.00 | 1,290.00 | 1,274.00 | 1,281.00 | 1,237.59 | -0.31% | 11,839 |
| Jan 16, 2026 | 1,300.00 | 1,294.00 | 1,285.00 | 1,285.00 | 1,241.45 | -1.15% | 12,301 |
| Jan 15, 2026 | 1,309.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,255.94 | -0.69% | 15,535 |
| Jan 14, 2026 | 1,314.00 | 1,314.00 | 1,296.00 | 1,309.00 | 1,264.64 | -0.38% | 5,321 |
| Jan 13, 2026 | 1,307.00 | 1,327.00 | 1,306.00 | 1,314.00 | 1,269.47 | 0.54% | 7,770 |
| Jan 12, 2026 | 1,293.00 | 1,310.00 | 1,291.00 | 1,307.00 | 1,262.71 | 1.08% | 18,255 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,293.00 | 1,249.18 | 1.49% | 13,565 |
| Jan 8, 2026 | 1,269.00 | 1,296.00 | 1,268.00 | 1,274.00 | 1,230.82 | 0.39% | 6,198 |
| Jan 7, 2026 | 1,295.00 | 1,301.00 | 1,264.00 | 1,269.00 | 1,225.99 | -0.78% | 55,962 |
| Jan 6, 2026 | 1,250.00 | 1,299.00 | 1,250.00 | 1,279.00 | 1,235.66 | 2.32% | 13,136 |
| Jan 5, 2026 | 1,198.00 | 1,251.00 | 1,196.00 | 1,250.00 | 1,207.64 | 4.34% | 34,080 |
| Jan 1, 2026 | 1,167.00 | 1,198.00 | 1,162.00 | 1,198.00 | 1,157.40 | 2.66% | 45,658 |
| Dec 31, 2025 | 1,167.00 | 1,167.00 | 1,158.00 | 1,167.00 | 1,127.45 | - | 6,740 |
| Dec 30, 2025 | 1,167.00 | 1,167.00 | 1,157.00 | 1,167.00 | 1,127.45 | - | 21,567 |
| Dec 29, 2025 | 1,176.00 | 1,176.00 | 1,153.00 | 1,167.00 | 1,127.45 | -0.77% | 7,076 |
| Dec 28, 2025 | 1,180.00 | 1,209.00 | 1,157.00 | 1,176.00 | 1,136.15 | -0.34% | 2,325 |
| Dec 25, 2025 | 1,191.00 | 1,191.00 | 1,176.00 | 1,180.00 | 1,140.01 | -0.92% | 5,495 |
| Dec 24, 2025 | 1,191.00 | 1,191.00 | 1,186.00 | 1,191.00 | 1,150.64 | - | 5,954 |
| Dec 23, 2025 | 1,198.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,150.64 | - | 9,878 |
| Dec 22, 2025 | 1,181.00 | 1,208.00 | 1,181.00 | 1,191.00 | 1,150.64 | 0.85% | 4,508 |
| Dec 21, 2025 | 1,180.00 | 1,208.00 | 1,170.00 | 1,181.00 | 1,140.98 | 1.20% | 11,699 |
| Dec 18, 2025 | 1,196.00 | 1,196.00 | 1,160.00 | 1,167.00 | 1,127.45 | -2.42% | 21,510 |
| Dec 17, 2025 | 1,181.00 | 1,208.00 | 1,183.00 | 1,196.00 | 1,155.47 | 1.27% | 3,318 |
| Dec 16, 2025 | 1,179.00 | 1,189.00 | 1,160.00 | 1,181.00 | 1,140.98 | 0.17% | 3,899 |
| Dec 15, 2025 | 1,163.00 | 1,190.00 | 1,163.00 | 1,179.00 | 1,139.04 | 1.38% | 8,015 |
| Dec 14, 2025 | 1,175.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,123.59 | -1.02% | 3,091 |
| Dec 11, 2025 | 1,195.00 | 1,198.00 | 1,167.00 | 1,175.00 | 1,135.18 | -1.67% | 8,996 |
| Dec 10, 2025 | 1,176.00 | 1,209.00 | 1,176.00 | 1,195.00 | 1,154.50 | 1.62% | 19,174 |
| Dec 9, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,176.00 | 1,136.15 | 0.09% | 8,912 |
| Dec 8, 2025 | 1,200.00 | 1,209.00 | 1,170.00 | 1,175.00 | 1,135.18 | -0.09% | 31,158 |
| Dec 7, 2025 | 1,157.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,136.15 | 1.20% | 13,968 |
| Dec 4, 2025 | 1,156.00 | 1,169.00 | 1,156.00 | 1,162.00 | 1,122.62 | 0.52% | 7,069 |
| Dec 3, 2025 | 1,152.00 | 1,169.00 | 1,149.00 | 1,156.00 | 1,116.82 | 0.35% | 3,369 |
| Dec 2, 2025 | 1,118.00 | 1,199.00 | 1,140.00 | 1,152.00 | 1,112.96 | -3.84% | 14,287 |
| Dec 1, 2025 | 1,178.00 | 1,203.00 | 1,157.00 | 1,198.00 | 1,079.75 | 1.70% | 25,313 |