Aberdeen Israel Fund, Inc. Historical Stock Prices

ISL 
$17.14
*  
0.13
0.76%
Get ISL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ISL now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.07  17.14  16.94  17.14 3,605
03/04/2015 17.01 17.01 17.01 17.01 00
03/03/2015 16.77 17.01 16.77 17.01 6,992
03/02/2015 16.58 16.9399 16.58 16.77 4,098
02/27/2015 16.61 16.7 16.61 16.7 511
02/26/2015 16.85 16.85 16.57 16.65 7,685
02/25/2015 16.7 16.85 16.7 16.7639 1,726
02/24/2015 16.72 16.736 16.38 16.56 4,592
02/23/2015 16.55 16.8 16.55 16.8 3,325
02/20/2015 16.48 16.74 16.41 16.74 4,251
02/19/2015 16.68 16.72 16.68 16.72 1,849
02/18/2015 16.63 16.71 16.63 16.66 4,013
02/17/2015 16.36 16.7899 16.31 16.6 5,469
02/13/2015 16.81 16.81 16.573 16.573 2,052
02/12/2015 16.55 16.76 16.55 16.76 2,354
02/11/2015 16.7201 16.7201 16.7201 16.7201 00
02/10/2015 16.82 16.82 16.7201 16.7201 1,953
02/09/2015 16.65 16.82 16.65 16.677 3,660
02/06/2015 16.74 16.8121 16.74 16.8121 2,426
02/05/2015 16.76 16.824 16.75 16.824 4,343
02/04/2015 16.59 16.65 16.59 16.64 1,124
02/03/2015 16.46 16.63 16.46 16.606 2,198
02/02/2015 16.29 16.459 16.29 16.448 7,200
01/30/2015 16.45 16.45 16.409 16.43 727
01/29/2015 16.19 16.444 16.19 16.35 3,934
01/28/2015 16.53 16.53 16.53 16.53 21,727
01/27/2015 16.5 16.745 16.5 16.745 2,334
01/26/2015 16.46 16.71 16.44 16.615 23,209
01/23/2015 16.54 16.54 16.08 16.51 15,067
01/22/2015 16.67 16.726 16.65 16.7023 3,412
01/21/2015 16.7 16.81 16.36 16.7301 4,422
01/20/2015 16.88 16.89 16.734 16.8 2,535
01/16/2015 16.93 16.94 16.93 16.94 733
01/15/2015 16.88 16.88 16.834 16.834 2,636
01/14/2015 16.72 16.83 16.72 16.796 3,508
01/13/2015 17.11 17.11 16.8 16.8261 14,577
01/12/2015 16.9 16.93 16.73 16.88 11,488
01/09/2015 16.69 16.9 16.69 16.9 7,314
01/08/2015 16.851 16.89 16.821 16.84 46,932
01/07/2015 16.6 17.37 16.5688 16.69 18,206
01/06/2015 16.31 16.6 16.3 16.53 5,888
01/05/2015 16.39 17.1 16.39 16.39 37,118
01/02/2015 16.638 16.638 16.4 16.4 2,176
12/31/2014 16.56 16.838 16.4 16.6008 6,175
12/30/2014 16.45 16.58 16.41 16.47 8,571
12/29/2014 16.61 16.76 16.1301 16.76 4,746
12/26/2014 16.82 17.1 16.82 17.09 2,153
12/24/2014 17.07 17.07 16.81 16.954 1,691
12/23/2014 17.53 17.53 16.77 16.77 2,684
12/22/2014 17.51 17.5599 16.6 17.07 3,465
12/19/2014 17.14 17.25 17.04 17.14 1,278
12/18/2014 16.97 17.3099 16.97 17.297 9,553
12/17/2014 16.441 16.6725 16.441 16.6725 5,373
12/16/2014 16.21 16.5799 16.21 16.51 7,425
12/15/2014 16.54 16.54 16.45 16.5 6,115
12/12/2014 16.5 16.5 16.41 16.5 4,975
12/11/2014 16.41 16.5 16.41 16.4928 6,395
12/10/2014 16.37 16.529 16.37 16.37 5,045
12/09/2014 16.4 16.498 16.4 16.4499 5,235
12/08/2014 16.26 16.44 16.26 16.44 9,793
12/05/2014 16.13 16.4999 16.13 16.4375 9,925
12/04/2014 16.63 16.63 16.45 16.63 13,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?