IOB - Delayed Quote USD

0UAN.IL,0P0001NZSG,2213 (0UAN.IL)

16.73
+0.38
+(2.35%)
As of July 23 at 9:00:00 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202514.4314.4914.3214.3614.361,841
Jun 4, 202514.4514.5214.4514.4514.451,285
Jun 3, 202514.1014.5014.1014.5014.501,930
Jun 2, 202514.4214.4214.2514.4014.401,154
May 30, 202514.7514.7614.4714.4714.47576
May 29, 202514.7014.7014.6514.7014.7093
May 28, 202514.7414.7414.6614.6614.66184
May 27, 202514.6214.7714.5114.7714.77941
May 23, 202514.1814.4114.1814.3514.351,275
May 22, 202514.7014.7014.5314.5614.561,897
May 21, 202515.0515.0514.8514.8514.852,122
May 20, 202515.2115.2615.2115.2115.211,733
May 19, 202513.4715.3713.4715.3715.374,167
May 16, 202515.3315.3615.2915.3315.333,976
May 15, 202515.4015.4215.3115.3115.31455
May 14, 2025 0.21 Dividend
May 14, 202515.4015.4915.3915.4715.472,488
May 13, 202515.6615.7915.6315.6815.4716,231
May 12, 202515.6015.9415.5515.5715.3616,903
May 9, 202514.8314.8714.7314.7514.55841
May 8, 202514.4914.9414.4914.7814.592,231
May 7, 202514.3514.4414.3014.3714.183,698
May 6, 202514.1214.3314.0614.2414.055,104
May 2, 202514.2214.5314.1714.4914.304,609
May 1, 202514.0114.1013.9213.9713.782,608
Apr 30, 202513.5613.8213.4713.8213.634,726
Apr 29, 202513.8913.9313.8113.9313.752,060
Apr 28, 202513.9314.1613.9014.0513.861,161
Apr 25, 202513.9714.1613.9714.0013.812,067
Apr 24, 202513.4814.0913.4814.0913.903,052
Apr 23, 202513.8914.2913.6113.6113.439,087
Apr 22, 202513.1713.8513.1713.6013.4216,700
Apr 17, 202512.7912.9212.7412.9012.731,920
Apr 16, 202512.9012.9812.8012.9412.771,773
Apr 15, 202512.9913.2612.9913.1712.996,637
Apr 14, 202513.1113.1112.8712.9712.804,639
Apr 11, 202512.5612.6812.2012.5512.384,257
Apr 10, 202513.5013.5012.3412.6612.5018,025
Apr 9, 202511.7413.4511.5613.4413.2620,391
Apr 8, 202513.4513.4512.3112.3112.142,087
Apr 7, 202512.4313.4312.3012.6512.4812,241
Apr 4, 202513.3113.3812.4612.9612.7932,732
Apr 3, 202514.5614.7113.9814.1113.9311,206
Apr 2, 202515.2515.7315.2515.6815.477,380
Apr 1, 202515.0615.2715.0015.2015.004,822
Mar 31, 202514.9515.1414.8015.1414.944,360
Mar 28, 202515.4315.4315.1315.1614.961,980
Mar 27, 202515.6115.7215.4415.5915.382,918
Mar 26, 202515.9916.2015.6515.6515.441,479
Mar 25, 202515.9416.1515.9115.9815.761,915
Mar 24, 202515.6815.9415.6515.8115.602,030
Mar 21, 202515.3015.3615.1815.3415.131,671
Mar 20, 202515.4915.6915.3815.5715.372,107
Mar 19, 202515.3015.6315.3015.5515.342,802
Mar 18, 202515.4415.4415.2315.2515.0510,782
Mar 17, 202515.2315.5315.2315.5015.2930,625
Mar 14, 202515.3615.3615.1515.3015.0919,455
Mar 13, 202515.2815.3814.7914.9014.701,183
Mar 12, 202515.5715.7115.2315.7115.506,450
Mar 11, 202514.8215.3214.7015.3115.107,236
Mar 10, 202515.3015.4314.7014.7014.506,853
Mar 7, 202515.7515.7515.1915.5715.363,837
Mar 6, 202516.1416.2416.0116.0515.833,029
Mar 5, 202516.1116.2815.9916.0215.803,687
Mar 4, 202516.4316.4315.7716.1715.961,629
Mar 3, 202517.6117.6117.3017.3617.131,392
Feb 28, 202517.1917.4117.0017.1416.913,457
Feb 27, 202517.3017.4817.2417.3517.122,325
Feb 26, 202517.3317.5317.1917.1916.961,052
Feb 25, 202517.7817.7817.2217.4317.202,269
Feb 24, 202517.6117.8217.4417.8217.582,188
Feb 21, 202518.0518.0517.5317.6717.433,279
Feb 20, 202518.2918.2917.7817.7817.541,019
Feb 19, 202518.3018.3018.0218.1917.952,525
Feb 18, 202518.6618.7618.5218.6018.354,556
Feb 17, 202518.5318.5318.5318.5318.28-
Feb 14, 2025 0.205 Dividend
Feb 14, 202518.4118.5418.3418.5318.282,927
Feb 13, 202518.3218.3518.2618.2817.831,377
Feb 12, 202518.3518.3517.9318.1017.663,158
Feb 11, 202518.5818.6118.4218.5518.103,941
Feb 10, 202519.0019.0018.6118.6918.23862
Feb 7, 202519.2719.2818.8919.0218.551,770
Feb 6, 202519.0419.3018.9419.3018.822,179
Feb 5, 202518.4918.6318.4318.6118.16216
Feb 4, 202518.7618.7618.0718.4417.993,300
Feb 3, 202518.6618.6718.3418.3817.9311,129
Jan 31, 202519.2719.4418.9019.2218.751,739
Jan 30, 202519.2819.5519.2119.2918.826,986
Jan 29, 202519.3219.3918.9919.0718.603,613
Jan 28, 202518.3819.4618.3819.1318.6616,138
Jan 27, 202517.3217.4617.4617.4617.03221
Jan 24, 202517.6517.8417.6117.7617.331,798
Jan 23, 202517.3117.5817.3117.5817.1549
Jan 22, 202517.3417.6417.1617.3116.892,668
Jan 21, 202517.3217.5417.3117.3716.95677
Jan 20, 202517.2217.2217.2217.2216.80-
Jan 17, 202517.0217.2216.8917.2216.80924
Jan 16, 202516.9117.0016.9117.0016.5825
Jan 15, 202517.2117.2116.8416.8716.46315
Jan 14, 202516.5016.5916.3916.4916.09127
Jan 13, 202516.1716.4516.1516.3515.951,383
Jan 10, 202516.9316.9316.3416.3715.971,632
Jan 9, 202517.0317.0317.0317.0316.61-
Jan 8, 202517.0017.0516.9717.0316.6194
Jan 7, 202517.5117.5117.2217.2216.80382
Jan 6, 202517.8417.9117.5917.9117.47685
Jan 3, 202517.7517.8217.6017.7117.282,713
Jan 2, 202517.6617.7717.5017.5617.1317,835
Dec 31, 202417.5717.5917.4117.4116.981,834
Dec 30, 202417.4817.4817.2817.3016.881,816
Dec 27, 202417.6817.9417.6217.6317.19164
Dec 24, 202417.5417.7317.5117.7317.30108
Dec 23, 202417.4117.4117.1617.3416.92610
Dec 20, 202416.6517.4316.6517.4317.00204
Dec 19, 202417.1617.1616.8216.8216.412,113
Dec 18, 202417.8917.9217.6117.6117.18505
Dec 17, 202417.8917.9217.7217.8317.391,625
Dec 16, 202418.2318.2318.1018.1917.75197
Dec 13, 202418.3318.3318.1618.1717.72643
Dec 12, 202418.4418.5618.3118.3217.872,020
Dec 11, 202418.5818.6818.5318.5318.085,639
Dec 10, 202418.1318.7418.1318.5718.113,564
Dec 9, 202417.9418.5017.9018.5018.05867
Dec 6, 202418.0118.0117.7817.7817.351,778
Dec 5, 202418.1918.1917.8418.0517.6013,254
Dec 4, 202417.9318.0517.8518.0517.601,307
Dec 3, 202418.2418.2417.7817.9017.461,936
Dec 2, 202418.0518.0517.8917.9817.544,265
Nov 29, 202418.1818.2418.1018.1217.681,818
Nov 28, 202418.0118.0118.0118.0117.57-
Nov 27, 202418.1818.2418.0118.0117.572,241
Nov 26, 202418.1018.1017.9018.0017.551,444
Nov 25, 202417.9018.2817.9018.1217.6810,250
Nov 22, 202417.6617.8117.6617.7917.352,872
Nov 21, 202417.4917.8017.4617.8017.363,872
Nov 20, 202417.3217.3217.2617.3216.89866
Nov 19, 202417.2317.4817.1417.3216.894,067
Nov 18, 202417.6317.6917.5417.5417.115,352
Nov 15, 202417.7317.8117.5017.5917.169,182
Nov 14, 2024 0.205 Dividend
Nov 14, 202417.5717.7317.4417.7117.281,248
Nov 13, 202417.9918.0017.7717.7717.142,486
Nov 12, 202418.0418.0417.5817.6917.063,256
Nov 11, 202418.2018.3418.1518.3417.697,415
Nov 8, 202418.1518.1617.9818.0317.393,211
Nov 7, 202418.4518.5518.3118.3117.652,104
Nov 6, 202418.8418.9018.2618.4417.7818,899
Nov 5, 202417.4717.7517.4717.7417.111,072
Nov 4, 202417.7517.7717.3017.3016.681,047
Nov 1, 202417.5117.8017.4217.8017.1622,126
Oct 31, 202417.4917.4917.3817.3816.751,305
Oct 30, 202418.0118.2717.9017.9217.281,103
Oct 29, 202417.7417.9317.7117.9217.28456
Oct 28, 202417.8217.9917.8217.9217.282,487
Oct 25, 202417.7817.9117.7117.7217.095,702
Oct 24, 202417.5917.5917.5017.5916.96116
Oct 23, 202417.9818.0117.3217.3216.702,985
Oct 22, 202417.9818.3417.6918.0817.43717
Oct 21, 202418.5018.5818.0718.0717.43887
Oct 18, 202418.3718.7718.2818.6818.023,185
Oct 17, 202418.2518.3518.1818.1817.533,972
Oct 16, 202417.9018.1617.9018.1417.49856
Oct 15, 202418.0018.0017.8317.9917.35806
Oct 14, 202417.4917.6717.4917.6717.04819
Oct 11, 202418.0018.0017.6517.6517.022,030
Oct 10, 202417.5917.7517.5917.6517.021,813
Oct 9, 202417.3517.8117.3517.8117.17716
Oct 8, 202417.4717.5017.3217.3216.705,165
Oct 7, 202417.6617.6617.4417.4616.841,402
Oct 4, 202417.8217.8217.6517.7117.08770
Oct 3, 202417.6017.6017.4117.4116.79730
Oct 2, 202417.4417.7217.4417.7217.09242
Oct 1, 202417.2917.3617.2017.3416.722,606
Sep 30, 202417.5517.6617.3917.4916.86258
Sep 27, 202417.9518.0217.7417.7417.11688
Sep 26, 202417.6817.8517.6717.7617.13724
Sep 25, 202417.5617.5617.2217.2316.6160
Sep 24, 202417.4317.8717.3917.5516.92868
Sep 23, 202417.2417.2417.1717.1716.56182
Sep 20, 202417.2017.2417.0417.1916.587,440
Sep 19, 202417.2117.2116.9917.2116.6013,037
Sep 18, 202416.6016.8916.5316.8916.293,646
Sep 17, 202416.3316.5916.3316.5815.99134
Sep 16, 202416.2516.2516.1516.1515.57204
Sep 13, 202415.9616.0915.9416.0915.5290
Sep 12, 202415.7215.8315.5515.8015.231,266
Sep 11, 202415.6015.6015.3815.4814.932,183
Sep 10, 202415.8415.8415.6315.7715.211,261
Sep 9, 202415.9216.0915.9016.0915.52825
Sep 6, 202416.4416.4415.8015.8015.241,286
Sep 5, 202416.4816.6416.2416.2415.661,882
Sep 4, 202416.6416.6416.4016.4015.811,411
Sep 3, 202416.8516.8916.5516.5515.961,945
Sep 2, 202416.8116.8116.8116.8116.21-
Aug 30, 202417.0217.0216.7316.8116.21164
Aug 29, 202416.9617.0616.8717.0616.451,512
Aug 28, 202417.0517.0516.8916.8916.28538
Aug 27, 202417.0817.0917.0017.0016.39490
Aug 23, 202417.0817.1816.9917.1816.57468
Aug 22, 202416.6516.6716.6516.6716.08104
Aug 21, 202416.5916.6716.5716.6616.061,373
Aug 20, 202416.8916.8916.8116.8116.216
Aug 19, 202416.9616.9616.9616.9616.352
Aug 16, 2024 0.205 Dividend
Aug 16, 202416.6916.9316.6916.8616.263,242
Aug 15, 202416.7616.8816.7416.8516.05599
Aug 14, 202416.3816.4716.1716.4715.69331
Aug 13, 202416.2016.2916.2016.2915.522,890
Aug 12, 202416.1016.1015.9115.9115.151,499
Aug 9, 202415.7315.9315.7115.9315.17626
Aug 8, 202415.5215.7515.5215.6514.912,349
Aug 7, 202415.8615.9215.6715.6714.932,075
Aug 6, 202414.9615.5014.9615.4014.672,709
Aug 5, 202414.8715.1814.8615.1814.464,287
Aug 2, 202416.5016.5015.6315.8015.051,470
Aug 1, 202417.4117.4116.8016.8316.031,027
Jul 31, 202417.2617.4117.2117.4116.582,955
Jul 30, 202417.2717.2717.0617.1216.31327
Jul 29, 202417.3517.4216.9716.9816.174,919
Jul 26, 202417.2817.2817.1717.1716.363,057
Jul 25, 202416.8417.2816.8417.2416.421,555
Jul 24, 202417.0017.0817.0017.0316.22841
Jul 23, 202416.4216.9316.2416.7315.932,213
Jul 22, 202416.2616.3416.2616.3415.57640
Jul 19, 202416.1516.3016.0916.3015.531,779
Jul 18, 202416.3816.8616.3416.5015.721,962
Jul 17, 202416.4016.6316.4016.6015.811,156
Jul 16, 202416.1916.4116.1816.2915.522,553
Jul 15, 202416.1716.2316.0916.2315.46372
Jul 12, 202416.0116.0915.8916.0715.30531
Jul 11, 202416.0016.0916.0016.0115.261,274
Jul 10, 202415.2815.6115.2715.6114.87123
Jul 9, 202414.9315.3214.9015.3214.59289
Jul 8, 202415.0515.1015.0315.0314.322,394
Jul 5, 202415.0215.0214.8314.8314.133,858
Jul 4, 202415.2715.2715.2715.2714.55-
Jul 3, 202415.1115.2715.0515.2714.555
Jul 2, 202414.9314.9414.8514.8514.14106
Jul 1, 202414.9814.9814.8814.8814.1745
Jun 28, 202414.9715.0614.9415.0614.351,040
Jun 27, 202414.9714.9414.8914.8914.1820
Jun 26, 202414.9715.1514.8714.9314.2240
Jun 25, 202415.2315.2314.9515.0014.29302
Jun 24, 202415.1815.4015.1215.3014.57373
Jun 21, 202414.9115.0514.9014.9914.28467
Jun 20, 202414.7814.8014.7314.7314.03513
Jun 19, 202414.5914.5914.5914.5913.89-
Jun 18, 202414.6714.6714.5914.5913.894,867
Jun 17, 202414.3414.4414.3414.4413.7555
Jun 14, 202414.6114.7214.4714.4913.803,860
Jun 13, 202415.0615.0614.8414.8414.143,191
Jun 12, 202415.8115.9415.1715.3514.635,202
Jun 11, 202414.7814.9914.7814.9514.2433
Jun 10, 202414.9715.2314.8515.2314.50618
Jun 7, 202415.1115.1615.0815.0914.371,914
Jun 6, 202415.5015.5115.3115.3114.58507

Related Tickers