Israel Corporation Ltd (TLV:ILCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 84,270
+770 (0.92%)
Apr 29, 2026, 1:05 PM IDT
Israel Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86,090.00 | 86,330.00 | 83,500.00 | 83,500.00 | 83,500.00 | -3.01% | 6,723 |
| Apr 27, 2026 | 80,100.00 | 87,850.00 | 79,790.00 | 86,090.00 | 86,090.00 | 7.48% | 14,651 |
| Apr 24, 2026 | 80,320.00 | 81,540.00 | 79,770.00 | 80,100.00 | 80,100.00 | -1.38% | 9,840 |
| Apr 23, 2026 | 81,300.00 | 82,200.00 | 80,390.00 | 81,220.00 | 81,220.00 | -0.10% | 8,019 |
| Apr 20, 2026 | 83,420.00 | 83,420.00 | 81,300.00 | 81,300.00 | 81,300.00 | -2.54% | 6,098 |
| Apr 17, 2026 | 82,890.00 | 84,200.00 | 82,060.00 | 83,420.00 | 83,420.00 | 0.64% | 5,465 |
| Apr 16, 2026 | 82,800.00 | 83,570.00 | 81,360.00 | 82,890.00 | 82,890.00 | 0.11% | 7,784 |
| Apr 15, 2026 | 85,190.00 | 85,190.00 | 82,800.00 | 82,800.00 | 82,800.00 | -2.38% | 26,878 |
| Apr 14, 2026 | 88,270.00 | 88,550.00 | 84,090.00 | 84,820.00 | 84,820.00 | -4.48% | 33,268 |
| Apr 13, 2026 | 87,900.00 | 90,350.00 | 87,370.00 | 88,800.00 | 88,269.99 | 0.99% | 16,796 |
| Apr 10, 2026 | 90,750.00 | 90,750.00 | 86,320.00 | 87,930.00 | 87,405.18 | -3.11% | 13,767 |
| Apr 9, 2026 | 90,470.00 | 91,740.00 | 89,590.00 | 90,750.00 | 90,208.35 | 0.31% | 9,576 |
| Apr 6, 2026 | 92,600.00 | 92,700.00 | 89,820.00 | 90,470.00 | 89,930.02 | -2.30% | 5,538 |
| Apr 3, 2026 | 88,500.00 | 92,600.00 | 87,100.00 | 92,600.00 | 92,047.30 | 5.38% | 4,952 |
| Mar 31, 2026 | 85,920.00 | 89,980.00 | 85,920.00 | 87,870.00 | 87,345.54 | 2.27% | 19,628 |
| Mar 30, 2026 | 86,160.00 | 86,860.00 | 83,580.00 | 85,920.00 | 85,407.17 | 1.08% | 21,110 |
| Mar 27, 2026 | 85,030.00 | 85,910.00 | 83,980.00 | 85,000.00 | 84,492.67 | -1.54% | 9,673 |
| Mar 26, 2026 | 84,620.00 | 87,320.00 | 83,940.00 | 86,330.00 | 85,814.73 | 2.02% | 15,243 |
| Mar 25, 2026 | 85,050.00 | 86,090.00 | 83,900.00 | 84,620.00 | 84,114.93 | -1.36% | 11,088 |
| Mar 24, 2026 | 85,400.00 | 86,500.00 | 83,380.00 | 85,790.00 | 85,277.95 | 0.46% | 9,821 |
| Mar 23, 2026 | 85,850.00 | 88,670.00 | 84,810.00 | 85,400.00 | 84,890.28 | -1.39% | 11,450 |
| Mar 20, 2026 | 89,800.00 | 89,800.00 | 86,600.00 | 86,600.00 | 86,083.12 | -3.56% | 6,193 |
| Mar 19, 2026 | 89,550.00 | 91,270.00 | 88,400.00 | 89,800.00 | 89,264.02 | 0.28% | 5,275 |
| Mar 18, 2026 | 89,060.00 | 91,920.00 | 89,000.00 | 89,550.00 | 89,015.51 | 0.11% | 9,355 |
| Mar 17, 2026 | 88,200.00 | 90,390.00 | 87,460.00 | 89,450.00 | 88,916.11 | 1.42% | 10,084 |
| Mar 16, 2026 | 92,240.00 | 93,380.00 | 88,200.00 | 88,200.00 | 87,673.57 | -4.38% | 9,808 |
| Mar 13, 2026 | 92,120.00 | 93,400.00 | 91,660.00 | 92,240.00 | 91,689.45 | 0.13% | 5,892 |
| Mar 12, 2026 | 88,940.00 | 92,130.00 | 88,940.00 | 92,120.00 | 91,570.17 | 3.89% | 13,111 |
| Mar 11, 2026 | 88,500.00 | 89,960.00 | 86,230.00 | 88,670.00 | 88,140.76 | 0.19% | 8,997 |
| Mar 10, 2026 | 93,710.00 | 94,190.00 | 88,500.00 | 88,500.00 | 87,971.78 | -5.56% | 8,354 |
| Mar 9, 2026 | 86,780.00 | 93,710.00 | 85,700.00 | 93,710.00 | 93,150.68 | 7.99% | 16,411 |
| Mar 6, 2026 | 86,940.00 | 87,800.00 | 86,500.00 | 86,780.00 | 86,262.04 | -0.18% | 3,772 |
| Mar 5, 2026 | 85,380.00 | 87,410.00 | 84,000.00 | 86,940.00 | 86,421.09 | 1.83% | 9,741 |
| Mar 4, 2026 | 87,810.00 | 87,810.00 | 85,170.00 | 85,380.00 | 84,870.40 | -2.77% | 7,906 |
| Mar 2, 2026 | 81,760.00 | 87,810.00 | 81,760.00 | 87,810.00 | 87,285.89 | 8.70% | 20,708 |
| Feb 27, 2026 | 82,220.00 | 82,370.00 | 79,650.00 | 80,780.00 | 80,297.85 | -1.75% | 11,418 |
| Feb 26, 2026 | 85,800.00 | 86,120.00 | 82,220.00 | 82,220.00 | 81,729.26 | -4.17% | 14,721 |
| Feb 25, 2026 | 88,890.00 | 88,890.00 | 84,700.00 | 85,800.00 | 85,287.89 | -1.23% | 13,672 |
| Feb 24, 2026 | 89,030.00 | 89,330.00 | 86,080.00 | 86,870.00 | 86,351.50 | -2.43% | 10,960 |
| Feb 23, 2026 | 90,980.00 | 91,590.00 | 89,030.00 | 89,030.00 | 88,498.61 | -2.14% | 4,854 |
| Feb 20, 2026 | 91,190.00 | 91,190.00 | 89,800.00 | 90,980.00 | 90,436.97 | 0.75% | 6,780 |
| Feb 19, 2026 | 91,200.00 | 91,490.00 | 90,110.00 | 90,300.00 | 89,761.03 | -0.99% | 6,901 |
| Feb 18, 2026 | 90,010.00 | 91,200.00 | 87,850.00 | 91,200.00 | 90,655.66 | -2.41% | 20,239 |
| Feb 17, 2026 | 94,390.00 | 94,390.00 | 93,030.00 | 93,450.00 | 92,892.23 | -1.00% | 7,807 |
| Feb 16, 2026 | 95,980.00 | 95,980.00 | 94,030.00 | 94,390.00 | 93,826.62 | -0.38% | 4,808 |
| Feb 13, 2026 | 95,330.00 | 95,330.00 | 93,800.00 | 94,750.00 | 94,184.47 | -0.61% | 3,566 |
| Feb 12, 2026 | 94,090.00 | 96,800.00 | 94,090.00 | 95,330.00 | 94,761.01 | 1.32% | 8,608 |
| Feb 11, 2026 | 92,900.00 | 94,760.00 | 91,300.00 | 94,090.00 | 93,528.41 | 1.28% | 8,191 |
| Feb 10, 2026 | 88,550.00 | 93,380.00 | 88,550.00 | 92,900.00 | 92,345.51 | 4.91% | 13,340 |
| Feb 9, 2026 | 88,510.00 | 90,000.00 | 88,170.00 | 88,550.00 | 88,021.48 | 0.55% | 9,506 |
| Feb 6, 2026 | 89,990.00 | 89,990.00 | 87,190.00 | 88,070.00 | 87,544.34 | -2.13% | 11,317 |
| Feb 5, 2026 | 94,930.00 | 95,350.00 | 89,990.00 | 89,990.00 | 89,452.88 | -4.73% | 165,354 |
| Feb 4, 2026 | 93,980.00 | 94,500.00 | 93,070.00 | 94,460.00 | 93,896.20 | 0.51% | 7,840 |
| Feb 3, 2026 | 92,130.00 | 93,980.00 | 91,690.00 | 93,980.00 | 93,419.07 | 2.01% | 25,022 |
| Feb 2, 2026 | 92,840.00 | 92,840.00 | 91,030.00 | 92,130.00 | 91,580.11 | -0.76% | 7,590 |
| Jan 30, 2026 | 92,680.00 | 92,840.00 | 91,000.00 | 92,840.00 | 92,285.87 | 0.17% | 4,040 |
| Jan 29, 2026 | 92,510.00 | 92,990.00 | 90,750.00 | 92,680.00 | 92,126.83 | 0.18% | 12,679 |
| Jan 28, 2026 | 95,410.00 | 95,980.00 | 92,490.00 | 92,510.00 | 91,957.84 | -1.59% | 10,469 |
| Jan 27, 2026 | 94,400.00 | 94,640.00 | 92,860.00 | 94,000.00 | 93,438.95 | -0.42% | 6,744 |
| Jan 26, 2026 | 94,140.00 | 94,990.00 | 93,600.00 | 94,400.00 | 93,836.56 | 1.40% | 7,342 |
| Jan 23, 2026 | 92,440.00 | 93,100.00 | 91,300.00 | 93,100.00 | 92,544.32 | 0.92% | 9,664 |
| Jan 22, 2026 | 92,450.00 | 93,400.00 | 91,160.00 | 92,250.00 | 91,699.39 | -0.22% | 10,203 |
| Jan 21, 2026 | 94,000.00 | 94,700.00 | 91,200.00 | 92,450.00 | 91,898.20 | -0.64% | 11,535 |
| Jan 20, 2026 | 92,400.00 | 93,320.00 | 90,210.00 | 93,050.00 | 92,494.62 | 0.70% | 12,690 |
| Jan 19, 2026 | 92,500.00 | 92,510.00 | 90,940.00 | 92,400.00 | 91,848.50 | -0.15% | 22,050 |
| Jan 16, 2026 | 93,950.00 | 93,950.00 | 91,750.00 | 92,540.00 | 91,987.66 | -1.50% | 9,688 |
| Jan 15, 2026 | 92,460.00 | 94,650.00 | 92,020.00 | 93,950.00 | 93,389.25 | 1.61% | 19,445 |
| Jan 14, 2026 | 88,920.00 | 92,460.00 | 88,730.00 | 92,460.00 | 91,908.14 | 3.98% | 19,292 |
| Jan 13, 2026 | 88,510.00 | 89,240.00 | 87,230.00 | 88,920.00 | 88,389.27 | 0.46% | 11,861 |
| Jan 12, 2026 | 90,650.00 | 90,650.00 | 87,770.00 | 88,510.00 | 87,981.72 | -2.36% | 16,061 |
| Jan 9, 2026 | 90,980.00 | 91,440.00 | 90,480.00 | 90,650.00 | 90,108.94 | -0.36% | 2,153 |
| Jan 8, 2026 | 90,680.00 | 91,990.00 | 90,210.00 | 90,980.00 | 90,436.97 | 0.33% | 8,254 |
| Jan 7, 2026 | 89,600.00 | 90,800.00 | 88,880.00 | 90,680.00 | 90,138.76 | 0.81% | 11,762 |
| Jan 6, 2026 | 89,950.00 | 90,110.00 | 88,250.00 | 89,950.00 | 89,413.12 | - | 13,501 |
| Jan 5, 2026 | 92,660.00 | 92,840.00 | 89,260.00 | 89,950.00 | 89,413.12 | -2.25% | 10,935 |
| Jan 1, 2026 | 92,230.00 | 92,770.00 | 91,640.00 | 92,020.00 | 91,470.77 | 0.02% | 7,185 |
| Dec 31, 2025 | 90,800.00 | 92,240.00 | 89,920.00 | 92,000.00 | 91,450.89 | 1.32% | 11,658 |
| Dec 30, 2025 | 90,770.00 | 91,970.00 | 90,020.00 | 90,800.00 | 90,258.05 | 0.03% | 67,530 |
| Dec 29, 2025 | 92,000.00 | 92,430.00 | 89,710.00 | 90,770.00 | 90,228.23 | -1.34% | 13,807 |
| Dec 28, 2025 | 91,350.00 | 92,450.00 | 90,580.00 | 92,000.00 | 91,450.89 | 0.33% | 5,855 |
| Dec 25, 2025 | 88,220.00 | 91,700.00 | 87,590.00 | 91,700.00 | 91,152.68 | 5.03% | 22,008 |
| Dec 24, 2025 | 82,610.00 | 87,310.00 | 82,440.00 | 87,310.00 | 86,788.88 | 6.23% | 17,961 |
| Dec 23, 2025 | 80,460.00 | 82,560.00 | 79,910.00 | 82,190.00 | 81,699.44 | 2.15% | 17,270 |
| Dec 22, 2025 | 80,100.00 | 81,170.00 | 79,300.00 | 80,460.00 | 79,979.76 | 0.45% | 13,235 |
| Dec 21, 2025 | 82,560.00 | 82,560.00 | 79,260.00 | 80,100.00 | 79,621.91 | -1.63% | 7,918 |
| Dec 18, 2025 | 78,290.00 | 81,450.00 | 78,290.00 | 81,430.00 | 80,943.97 | 4.01% | 20,962 |
| Dec 17, 2025 | 78,900.00 | 79,000.00 | 78,030.00 | 78,290.00 | 77,822.72 | -0.77% | 21,121 |
| Dec 16, 2025 | 78,550.00 | 79,750.00 | 78,030.00 | 78,900.00 | 78,429.07 | 0.13% | 12,550 |
| Dec 15, 2025 | 80,000.00 | 80,150.00 | 76,000.00 | 78,800.00 | 78,329.67 | -1.50% | 11,840 |
| Dec 14, 2025 | 79,900.00 | 80,140.00 | 78,680.00 | 80,000.00 | 79,522.51 | 0.13% | 8,672 |
| Dec 11, 2025 | 81,000.00 | 81,000.00 | 79,270.00 | 79,900.00 | 79,423.11 | -0.56% | 18,044 |
| Dec 10, 2025 | 79,840.00 | 80,600.00 | 78,170.00 | 80,350.00 | 79,870.42 | 0.64% | 23,310 |
| Dec 9, 2025 | 80,120.00 | 81,040.00 | 78,370.00 | 79,840.00 | 79,363.46 | -1.09% | 39,980 |
| Dec 8, 2025 | 83,800.00 | 83,930.00 | 80,720.00 | 80,720.00 | 80,238.21 | -3.68% | 17,749 |
| Dec 7, 2025 | 84,500.00 | 84,520.00 | 83,500.00 | 83,800.00 | 83,299.83 | -0.83% | 4,003 |
| Dec 4, 2025 | 85,900.00 | 86,220.00 | 84,360.00 | 84,500.00 | 83,995.65 | -1.63% | 19,001 |
| Dec 3, 2025 | 92,550.00 | 92,820.00 | 83,560.00 | 85,900.00 | 85,387.29 | -7.19% | 42,592 |
| Dec 2, 2025 | 91,320.00 | 92,800.00 | 91,140.00 | 92,550.00 | 91,997.60 | 1.35% | 9,829 |
| Dec 1, 2025 | 92,000.00 | 92,000.00 | 90,100.00 | 91,320.00 | 90,774.94 | -0.94% | 11,108 |
| Nov 30, 2025 | 90,000.00 | 92,440.00 | 89,850.00 | 92,190.00 | 91,639.75 | 2.64% | 6,278 |