Israel Corporation Ltd (TLV:ILCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 93,710
+6,930 (7.99%)
Mar 9, 2026, 5:29 PM IDT
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86,940.00 | 87,800.00 | 86,500.00 | 86,780.00 | 86,780.00 | -0.18% | 3,772 |
| Mar 5, 2026 | 85,380.00 | 87,410.00 | 84,000.00 | 86,940.00 | 86,940.00 | 1.83% | 9,741 |
| Mar 4, 2026 | 87,810.00 | 87,810.00 | 85,170.00 | 85,380.00 | 85,380.00 | -2.77% | 7,906 |
| Mar 2, 2026 | 81,760.00 | 87,810.00 | 81,760.00 | 87,810.00 | 87,810.00 | 8.70% | 20,708 |
| Feb 27, 2026 | 82,220.00 | 82,370.00 | 79,650.00 | 80,780.00 | 80,780.00 | -1.75% | 11,418 |
| Feb 26, 2026 | 85,800.00 | 86,120.00 | 82,220.00 | 82,220.00 | 82,220.00 | -4.17% | 14,721 |
| Feb 25, 2026 | 88,890.00 | 88,890.00 | 84,700.00 | 85,800.00 | 85,800.00 | -1.23% | 13,672 |
| Feb 24, 2026 | 89,030.00 | 89,330.00 | 86,080.00 | 86,870.00 | 86,870.00 | -2.43% | 10,960 |
| Feb 23, 2026 | 90,980.00 | 91,590.00 | 89,030.00 | 89,030.00 | 89,030.00 | -2.14% | 4,854 |
| Feb 20, 2026 | 91,190.00 | 91,190.00 | 89,800.00 | 90,980.00 | 90,980.00 | 0.75% | 6,780 |
| Feb 19, 2026 | 91,200.00 | 91,490.00 | 90,110.00 | 90,300.00 | 90,300.00 | -0.99% | 6,901 |
| Feb 18, 2026 | 90,010.00 | 91,200.00 | 87,850.00 | 91,200.00 | 91,200.00 | -2.41% | 20,239 |
| Feb 17, 2026 | 94,390.00 | 94,390.00 | 93,030.00 | 93,450.00 | 93,450.00 | -1.00% | 7,807 |
| Feb 16, 2026 | 95,980.00 | 95,980.00 | 94,030.00 | 94,390.00 | 94,390.00 | -0.38% | 4,808 |
| Feb 13, 2026 | 95,330.00 | 95,330.00 | 93,800.00 | 94,750.00 | 94,750.00 | -0.61% | 3,566 |
| Feb 12, 2026 | 94,090.00 | 96,800.00 | 94,090.00 | 95,330.00 | 95,330.00 | 1.32% | 8,608 |
| Feb 11, 2026 | 92,900.00 | 94,760.00 | 91,300.00 | 94,090.00 | 94,090.00 | 1.28% | 8,191 |
| Feb 10, 2026 | 88,550.00 | 93,380.00 | 88,550.00 | 92,900.00 | 92,900.00 | 4.91% | 13,340 |
| Feb 9, 2026 | 88,510.00 | 90,000.00 | 88,170.00 | 88,550.00 | 88,550.00 | 0.55% | 9,506 |
| Feb 6, 2026 | 89,990.00 | 89,990.00 | 87,190.00 | 88,070.00 | 88,070.00 | -2.13% | 11,317 |
| Feb 5, 2026 | 94,930.00 | 95,350.00 | 89,990.00 | 89,990.00 | 89,990.00 | -4.73% | 165,354 |
| Feb 4, 2026 | 93,980.00 | 94,500.00 | 93,070.00 | 94,460.00 | 94,460.00 | 0.51% | 7,840 |
| Feb 3, 2026 | 92,130.00 | 93,980.00 | 91,690.00 | 93,980.00 | 93,980.00 | 2.01% | 25,022 |
| Feb 2, 2026 | 92,840.00 | 92,840.00 | 91,030.00 | 92,130.00 | 92,130.00 | -0.76% | 7,590 |
| Jan 30, 2026 | 92,680.00 | 92,840.00 | 91,000.00 | 92,840.00 | 92,840.00 | 0.17% | 4,040 |
| Jan 29, 2026 | 92,510.00 | 92,990.00 | 90,750.00 | 92,680.00 | 92,680.00 | 0.18% | 12,679 |
| Jan 28, 2026 | 95,410.00 | 95,980.00 | 92,490.00 | 92,510.00 | 92,510.00 | -1.59% | 10,469 |
| Jan 27, 2026 | 94,400.00 | 94,640.00 | 92,860.00 | 94,000.00 | 94,000.00 | -0.42% | 6,744 |
| Jan 26, 2026 | 94,140.00 | 94,990.00 | 93,600.00 | 94,400.00 | 94,400.00 | 1.40% | 7,342 |
| Jan 23, 2026 | 92,440.00 | 93,100.00 | 91,300.00 | 93,100.00 | 93,100.00 | 0.92% | 9,664 |
| Jan 22, 2026 | 92,450.00 | 93,400.00 | 91,160.00 | 92,250.00 | 92,250.00 | -0.22% | 10,203 |
| Jan 21, 2026 | 94,000.00 | 94,700.00 | 91,200.00 | 92,450.00 | 92,450.00 | -0.64% | 11,535 |
| Jan 20, 2026 | 92,400.00 | 93,320.00 | 90,210.00 | 93,050.00 | 93,050.00 | 0.70% | 12,690 |
| Jan 19, 2026 | 92,500.00 | 92,510.00 | 90,940.00 | 92,400.00 | 92,400.00 | -0.15% | 22,050 |
| Jan 16, 2026 | 93,950.00 | 93,950.00 | 91,750.00 | 92,540.00 | 92,540.00 | -1.50% | 9,688 |
| Jan 15, 2026 | 92,460.00 | 94,650.00 | 92,020.00 | 93,950.00 | 93,950.00 | 1.61% | 19,445 |
| Jan 14, 2026 | 88,920.00 | 92,460.00 | 88,730.00 | 92,460.00 | 92,460.00 | 3.98% | 19,292 |
| Jan 13, 2026 | 88,510.00 | 89,240.00 | 87,230.00 | 88,920.00 | 88,920.00 | 0.46% | 11,861 |
| Jan 12, 2026 | 90,650.00 | 90,650.00 | 87,770.00 | 88,510.00 | 88,510.00 | -2.36% | 16,061 |
| Jan 9, 2026 | 90,980.00 | 91,440.00 | 90,480.00 | 90,650.00 | 90,650.00 | -0.36% | 2,153 |
| Jan 8, 2026 | 90,680.00 | 91,990.00 | 90,210.00 | 90,980.00 | 90,980.00 | 0.33% | 8,254 |
| Jan 7, 2026 | 89,600.00 | 90,800.00 | 88,880.00 | 90,680.00 | 90,680.00 | 0.81% | 11,762 |
| Jan 6, 2026 | 89,950.00 | 90,110.00 | 88,250.00 | 89,950.00 | 89,950.00 | - | 13,501 |
| Jan 5, 2026 | 92,660.00 | 92,840.00 | 89,260.00 | 89,950.00 | 89,950.00 | -2.25% | 10,935 |
| Jan 1, 2026 | 92,230.00 | 92,770.00 | 91,640.00 | 92,020.00 | 92,020.00 | 0.02% | 7,185 |
| Dec 31, 2025 | 90,800.00 | 92,240.00 | 89,920.00 | 92,000.00 | 92,000.00 | 1.32% | 11,658 |
| Dec 30, 2025 | 90,770.00 | 91,970.00 | 90,020.00 | 90,800.00 | 90,800.00 | 0.03% | 67,530 |
| Dec 29, 2025 | 92,000.00 | 92,430.00 | 89,710.00 | 90,770.00 | 90,770.00 | -1.34% | 13,807 |
| Dec 28, 2025 | 91,350.00 | 92,450.00 | 90,580.00 | 92,000.00 | 92,000.00 | 0.33% | 5,855 |
| Dec 25, 2025 | 88,220.00 | 91,700.00 | 87,590.00 | 91,700.00 | 91,700.00 | 5.03% | 22,008 |
| Dec 24, 2025 | 82,610.00 | 87,310.00 | 82,440.00 | 87,310.00 | 87,310.00 | 6.23% | 17,961 |
| Dec 23, 2025 | 80,460.00 | 82,560.00 | 79,910.00 | 82,190.00 | 82,190.00 | 2.15% | 17,270 |
| Dec 22, 2025 | 80,100.00 | 81,170.00 | 79,300.00 | 80,460.00 | 80,460.00 | 0.45% | 13,235 |
| Dec 21, 2025 | 82,560.00 | 82,560.00 | 79,260.00 | 80,100.00 | 80,100.00 | -1.63% | 7,918 |
| Dec 18, 2025 | 78,290.00 | 81,450.00 | 78,290.00 | 81,430.00 | 81,430.00 | 4.01% | 20,962 |
| Dec 17, 2025 | 78,900.00 | 79,000.00 | 78,030.00 | 78,290.00 | 78,290.00 | -0.77% | 21,121 |
| Dec 16, 2025 | 78,550.00 | 79,750.00 | 78,030.00 | 78,900.00 | 78,900.00 | 0.13% | 12,550 |
| Dec 15, 2025 | 80,000.00 | 80,150.00 | 76,000.00 | 78,800.00 | 78,800.00 | -1.50% | 11,840 |
| Dec 14, 2025 | 79,900.00 | 80,140.00 | 78,680.00 | 80,000.00 | 80,000.00 | 0.13% | 8,672 |
| Dec 11, 2025 | 81,000.00 | 81,000.00 | 79,270.00 | 79,900.00 | 79,900.00 | -0.56% | 18,044 |
| Dec 10, 2025 | 79,840.00 | 80,600.00 | 78,170.00 | 80,350.00 | 80,350.00 | 0.64% | 23,310 |
| Dec 9, 2025 | 80,120.00 | 81,040.00 | 78,370.00 | 79,840.00 | 79,840.00 | -1.09% | 39,980 |
| Dec 8, 2025 | 83,800.00 | 83,930.00 | 80,720.00 | 80,720.00 | 80,720.00 | -3.68% | 17,749 |
| Dec 7, 2025 | 84,500.00 | 84,520.00 | 83,500.00 | 83,800.00 | 83,800.00 | -0.83% | 4,003 |
| Dec 4, 2025 | 85,900.00 | 86,220.00 | 84,360.00 | 84,500.00 | 84,500.00 | -1.63% | 19,001 |
| Dec 3, 2025 | 92,550.00 | 92,820.00 | 83,560.00 | 85,900.00 | 85,900.00 | -7.19% | 42,592 |
| Dec 2, 2025 | 91,320.00 | 92,800.00 | 91,140.00 | 92,550.00 | 92,550.00 | 1.35% | 9,829 |
| Dec 1, 2025 | 92,000.00 | 92,000.00 | 90,100.00 | 91,320.00 | 91,320.00 | -0.94% | 11,108 |
| Nov 30, 2025 | 90,000.00 | 92,440.00 | 89,850.00 | 92,190.00 | 92,190.00 | 2.64% | 6,278 |
| Nov 27, 2025 | 90,130.00 | 90,460.00 | 89,380.00 | 89,820.00 | 89,820.00 | -0.97% | 7,941 |
| Nov 26, 2025 | 91,450.00 | 92,660.00 | 90,200.00 | 90,700.00 | 90,700.00 | -0.82% | 16,909 |
| Nov 25, 2025 | 90,660.00 | 93,000.00 | 89,170.00 | 91,450.00 | 91,450.00 | 0.86% | 20,792 |
| Nov 24, 2025 | 90,760.00 | 91,650.00 | 88,510.00 | 90,670.00 | 90,670.00 | -0.10% | 26,691 |
| Nov 23, 2025 | 90,580.00 | 92,000.00 | 89,730.00 | 90,760.00 | 90,760.00 | 0.79% | 3,133 |
| Nov 20, 2025 | 91,250.00 | 92,000.00 | 89,970.00 | 90,050.00 | 90,050.00 | -1.02% | 11,503 |
| Nov 19, 2025 | 90,000.00 | 92,900.00 | 89,720.00 | 90,980.00 | 90,980.00 | 1.09% | 23,549 |
| Nov 18, 2025 | 93,710.00 | 93,710.00 | 89,640.00 | 90,000.00 | 90,000.00 | -3.96% | 14,201 |
| Nov 17, 2025 | 93,480.00 | 94,610.00 | 92,100.00 | 93,710.00 | 93,710.00 | 0.25% | 49,091 |
| Nov 16, 2025 | 93,170.00 | 93,620.00 | 92,780.00 | 93,480.00 | 93,480.00 | 0.03% | 3,226 |
| Nov 13, 2025 | 92,780.00 | 93,490.00 | 89,190.00 | 93,450.00 | 93,450.00 | 0.72% | 16,808 |
| Nov 12, 2025 | 98,140.00 | 99,600.00 | 92,780.00 | 92,780.00 | 92,780.00 | -5.46% | 30,964 |
| Nov 11, 2025 | 98,460.00 | 99,270.00 | 97,860.00 | 98,140.00 | 98,140.00 | -0.33% | 10,131 |
| Nov 10, 2025 | 101,000.00 | 101,000.00 | 98,030.00 | 98,460.00 | 98,460.00 | -0.55% | 69,370 |
| Nov 9, 2025 | 98,650.00 | 101,340.00 | 97,850.00 | 99,000.00 | 99,000.00 | 0.35% | 6,226 |
| Nov 6, 2025 | 116,450.00 | 119,790.00 | 96,050.00 | 98,650.00 | 98,650.00 | -14.24% | 521,108 |
| Nov 5, 2025 | 114,250.00 | 117,960.00 | 114,250.00 | 115,030.00 | 115,030.00 | 0.26% | 34,181 |
| Nov 4, 2025 | 114,200.00 | 115,000.00 | 113,410.00 | 114,730.00 | 114,730.00 | 0.29% | 20,151 |
| Nov 3, 2025 | 113,310.00 | 115,360.00 | 113,310.00 | 114,400.00 | 114,400.00 | -0.09% | 20,962 |
| Nov 2, 2025 | 114,110.00 | 115,100.00 | 113,800.00 | 114,500.00 | 114,500.00 | -1.03% | 5,713 |
| Oct 30, 2025 | 116,390.00 | 116,680.00 | 114,220.00 | 115,690.00 | 115,690.00 | -1.12% | 21,004 |
| Oct 29, 2025 | 118,440.00 | 118,700.00 | 116,070.00 | 117,000.00 | 117,000.00 | -0.85% | 21,542 |
| Oct 28, 2025 | 120,470.00 | 121,340.00 | 117,880.00 | 118,000.00 | 118,000.00 | -2.26% | 12,207 |
| Oct 27, 2025 | 119,700.00 | 121,500.00 | 118,180.00 | 120,730.00 | 120,730.00 | 1.11% | 15,496 |
| Oct 26, 2025 | 118,900.00 | 119,600.00 | 118,590.00 | 119,410.00 | 119,410.00 | - | 4,899 |
| Oct 23, 2025 | 113,990.00 | 120,210.00 | 113,910.00 | 119,410.00 | 119,410.00 | 5.05% | 45,678 |
| Oct 22, 2025 | 114,740.00 | 116,100.00 | 113,340.00 | 113,670.00 | 113,670.00 | -0.93% | 25,545 |
| Oct 21, 2025 | 113,590.00 | 114,990.00 | 112,300.00 | 114,740.00 | 114,740.00 | 1.01% | 30,960 |
| Oct 20, 2025 | 111,860.00 | 113,600.00 | 110,300.00 | 113,590.00 | 113,590.00 | 1.55% | 19,740 |
| Oct 19, 2025 | 114,290.00 | 114,490.00 | 110,510.00 | 111,860.00 | 111,860.00 | -1.39% | 5,174 |
| Oct 16, 2025 | 111,480.00 | 115,000.00 | 111,300.00 | 113,440.00 | 113,440.00 | 1.72% | 21,477 |