Aberdeen Israel Fund, Inc. Historical Stock Prices

ISL 
$18.77
*  
0.116
0.61%
Get ISL Alerts
*Delayed - data as of Jun. 3, 2015 10:31 ET  -  Find a broker to begin trading ISL now
Exchange: AMEX

Community Rating:
View:    ISL Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
10:31  18.86  19.01  18.77  18.77 400
06/02/2015 18.792 18.8999 18.74 18.886 913
06/01/2015 18.74 18.85 18.24 18.24 966
05/29/2015 18.71 18.739 18.71 18.739 444
05/28/2015 18.65 18.65 18.37 18.37 3,008
05/27/2015 18.62 19.25 18.6 18.66 3,336
05/26/2015 19.11 19.11 18.64 18.64 1,961
05/22/2015 19.09 19.73 18.758 19.01 6,450
05/21/2015 18.86 19.23 18.86 19.23 1,606
05/20/2015 19.49 19.49 18.7601 18.7611 8,909
05/19/2015 19.069 19.07 18.4 18.65 6,647
05/18/2015 18.76 19 18.76 18.98 3,665
05/15/2015 19.11 19.11 18.7 18.781 1,742
05/14/2015 18.94 19.145 18.7 18.7 4,240
05/13/2015 18.99 18.99 18.6201 18.6201 2,511
05/12/2015 18.74 19.52 18.6 18.7 4,673
05/11/2015 18.36 20.59 18.36 18.76 32,875
05/08/2015 18.165 18.3 18.165 18.3 1,960
05/07/2015 18.74 18.74 18.21 18.5 12,539
05/06/2015 18.4 18.67 18.4 18.46 9,905
05/05/2015 18.49 18.606 18.1 18.45 2,062
05/04/2015 18.31 18.43 18.31 18.43 2,365
05/01/2015 18.37 18.6 18.37 18.3999 2,593
04/30/2015 18.37 18.37 17.85 18.05 2,950
04/29/2015 18.36 18.4609 18.36 18.415 987
04/28/2015 18.49 18.49 18.49 18.49 422
04/27/2015 18.566 18.6984 18.51 18.51 2,613
04/24/2015 18.47 18.82 18.42 18.47 4,708
04/23/2015 18.12 18.5972 18.12 18.48 968
04/22/2015 18.71 18.71 18.5 18.5 1,176
04/21/2015 18.7 18.73 18.5864 18.5864 4,332
04/20/2015 18.01 18.76 18.01 18.76 8,775
04/17/2015 18.39 18.68 18.39 18.551 4,299
04/16/2015 18.31 18.61 18.31 18.61 5,049
04/15/2015 18.3 18.41 18.3 18.3935 6,136
04/14/2015 18.18 18.2999 18.18 18.26 4,001
04/13/2015 18.21 18.21 18.12 18.12 4,206
04/10/2015 18.15 18.28 18.138 18.138 751
04/09/2015 17.92 18.2692 17.92 18.154 4,027
04/08/2015 18.07 18.2999 17.97 18.2999 6,090
04/07/2015 18.33 18.33 18 18.09 2,872
04/06/2015 17.86 18.25 17.86 18.25 4,522
04/02/2015 17.78 17.851 17.78 17.83 3,197
04/01/2015 17.66 17.8 17.66 17.7 3,677
03/31/2015 17.58 17.668 17.56 17.62 1,266
03/30/2015 17.6 17.7 17.55 17.7 6,510
03/27/2015 17.407 17.44 17.39 17.44 1,800
03/26/2015 17.49 17.68 17.49 17.5548 951
03/25/2015 17.754 17.84 17.61 17.65 3,117
03/24/2015 17.77 17.8499 17.77 17.77 3,389
03/23/2015 17.56 17.7207 17.551 17.72 5,827
03/20/2015 17.4295 17.4399 17.36 17.4399 1,428
03/19/2015 17.19 17.41 17.19 17.371 4,802
03/18/2015 17.1 17.42 17.1 17.42 6,735
03/17/2015 17.6 17.6 17.08 17.1 12,489
03/16/2015 17.054 17.072 17.037 17.037 725
03/13/2015 17.049 17.1 17.038 17.1 3,980
03/12/2015 16.9743 17.1 16.9742 17.09 5,507
03/11/2015 16.74 17 16.74 16.81 5,076
03/10/2015 16.827 17.009 16.57 16.57 8,141
03/09/2015 17.06 17.06 16.88 16.901 939
03/06/2015 16.8 17.0299 16.8 16.86 2,140
03/05/2015 16.94 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
*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?