Aberdeen Israel Fund, Inc. Historical Stock Prices

ISL 
$17.98
*  
0.07
0.39%
Get ISL Alerts
*Delayed - data as of Jul. 28, 2014 12:16 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:16  17.96  18.02  17.95  17.98 8,050
07/25/2014 18.02 18.02 17.7752 17.91 8,613
07/24/2014 18.104 18.104 17.85 17.99 1,987
07/23/2014 17.866 17.987 17.74 17.74 7,243
07/22/2014 17.95 17.95 17.58 17.79 1,104
07/21/2014 17.86 18.01 17.86 17.8701 6,342
07/18/2014 17.94 17.94 17.828 17.828 3,312
07/17/2014 17.94 17.94 17.62 17.8 1,942
07/16/2014 18.03 18.03 17.73 17.9253 1,969
07/15/2014 17.8534 18 17.8534 17.87 2,067
07/14/2014 17.87 17.88 17.7601 17.78 4,953
07/11/2014 17.57 17.57 17.57 17.57 623
07/10/2014 17.7499 17.7701 17.7227 17.77 3,954
07/09/2014 17.76 17.76 17.61 17.722 2,102
07/08/2014 17.88 17.88 17.411 17.541 7,336
07/07/2014 18 18.02 17.95 18.02 6,752
07/03/2014 17.86 17.9699 17.82 17.9699 3,939
07/02/2014 17.88 18 17.81 17.82 10,108
07/01/2014 18.16 18.16 18.15 18.16 666
06/30/2014 18.24 18.24 17.88 17.88 5,599
06/27/2014 18.14 18.14 18.14 18.14 672
06/26/2014 18.104 18.23 17.894 18.1 10,212
06/25/2014 18.19 18.19 17.9637 18.05 15,170
06/24/2014 18.4 18.4 17.96 18.17 6,461
06/23/2014 18.6 18.6 18.06 18.06 1,655
06/20/2014 18.15 18.2201 17.91 17.93 6,373
06/19/2014 17.95 18.23 17.95 18.14 11,446
06/18/2014 17.86 17.93 17.86 17.89 1,334
06/17/2014 17.95 17.95 17.6835 17.91 993
06/16/2014 17.7 17.92 17.7 17.92 6,455
06/13/2014 17.8999 17.8999 17.73 17.74 2,391
06/12/2014 17.73 17.918 17.73 17.854 2,468
06/11/2014 17.935 17.935 17.935 17.935 00
06/10/2014 18.04 18.04 17.75 17.935 13,804
06/09/2014 18.15 18.15 17.98 18.05 3,533
06/06/2014 17.98 18.32 17.955 18.07 7,403
06/05/2014 18.104 18.1699 17.81 17.95 3,436
06/04/2014 17.88 17.89 17.76 17.7724 4,288
06/03/2014 17.93 17.93 17.8601 17.9 3,370
06/02/2014 17.7488 17.88 17.7488 17.8 3,342
05/30/2014 17.81 17.81 17.6 17.6 10,318
05/29/2014 17.61 17.739 17.59 17.703 12,597
05/28/2014 17.67 17.78 17.47 17.61 49,459
05/27/2014 17.73 17.73 17.6 17.624 6,781
05/23/2014 17.69 17.7376 17.585 17.61 5,424
05/22/2014 17.4 17.629 17.4 17.5 3,884
05/21/2014 17.51 17.51 17.2654 17.42 7,210
05/20/2014 17.53 17.56 17.5 17.56 4,259
05/19/2014 17.76 17.86 17.53 17.652 4,060
05/16/2014 17.49 17.76 17.49 17.76 6,294
05/15/2014 17.41 17.52 17.348 17.348 6,386
05/14/2014 17.44 17.469 17.4 17.4 9,702
05/13/2014 17.64 17.66 17.35 17.4005 20,264
05/12/2014 17.45 17.8 17.2 17.25 11,414
05/09/2014 17.69 17.71 17.2 17.46 22,692
05/08/2014 18.0772 18.0772 17.68 17.68 6,730
05/07/2014 18 18 17.7941 17.7941 5,506
05/06/2014 17.92 18.1099 17.8 17.856 7,105
05/05/2014 18.15 18.15 17.7701 17.7701 3,850
05/02/2014 17.8501 18 17.8501 18 3,696
05/01/2014 17.84 18.06 17.84 17.98 1,869
04/30/2014 17.99 17.99 17.734 17.96 7,660
04/29/2014 18.13 18.13 18.096 18.1 4,872
04/28/2014 18.07 18.2192 18.07 18.19 749
04/25/2014 18.43 18.43 18.0401 18.2 7,521
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?