Aberdeen Israel Fund, Inc. Historical Stock Prices

ISL 
$18.38
*  
0.0199
0.11%
Get ISL Alerts
*Delayed - data as of May 4, 2015 13:26 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
13:26  18.38  18.38  18.31  18.38 1,652
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
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
12/03/2014 16.5 16.51 16.42 16.43 7,140
12/02/2014 16.5 16.78 16.5 16.5101 4,924
12/01/2014 16.5 16.7099 16.5 16.7099 4,263
11/28/2014 16.65 16.65 16.65 16.65 00
11/26/2014 16.72 16.89 16.6 16.65 40,535
11/25/2014 16.46 16.82 16.46 16.69 21,645
11/24/2014 16.43 16.5208 16.43 16.43 1,822
11/21/2014 16.62 16.93 16.62 16.93 450
11/20/2014 16.43 16.9 16.43 16.51 4,352
11/19/2014 16.56 16.74 16.56 16.636 2,032
11/18/2014 16.7488 16.79 16.49 16.5361 3,251
11/17/2014 16.51 16.75 16.46 16.46 4,960
11/14/2014 16.51 16.81 16.51 16.51 1,745
11/13/2014 16.73 16.89 16.5201 16.5201 2,573
11/12/2014 16.62 16.718 16.52 16.6 3,826
11/11/2014 16.72 16.72 16.72 16.72 1,395
11/10/2014 16.94 16.94 16.76 16.76 632
11/07/2014 16.97 16.97 16.91 16.948 4,125
11/06/2014 16.8923 16.8923 16.75 16.76 882
11/05/2014 16.48 16.96 16.21 16.76 11,355
11/04/2014 16.9499 16.9499 16.66 16.8 3,352
11/03/2014 16.62 16.94 16.55 16.908 5,058
10/31/2014 17 17 16.8001 16.811 4,517
10/30/2014 16.79 17.01 16.79 16.9 1,200
10/29/2014 17.14 17.14 16.8595 16.86 1,023
10/28/2014 17.14 17.1899 16.704 16.704 1,104
10/27/2014 16.92 17.36 16.5101 16.9 5,242
10/24/2014 17.249 17.28 17.15 17.15 2,970
10/23/2014 17.3 17.415 17.17 17.315 5,581
10/22/2014 17.3 17.3391 17.05 17.16 33,358
10/21/2014 17.351 17.351 16.93 17.1099 2,299
10/20/2014 17.0185 17.0185 16.67 16.789 4,002
10/17/2014 16.38 16.474 16.38 16.47 1,301
10/16/2014 16.06 16.2 15.83 16.16 3,889
10/15/2014 16.2 16.37 15.18 16.1108 5,786
10/14/2014 16.44 16.44 16.04 16.29 4,887
10/13/2014 16.9 16.93 16.21 16.51 7,284
10/10/2014 16.83 16.98 16.21 16.98 3,308
10/09/2014 16.91 17.03 16.91 17.03 1,395
10/08/2014 16.91 17.16 16.91 17.16 14,044
10/07/2014 17.16 17.24 17.16 17.17 4,234
10/06/2014 17.17 17.3 17.1601 17.29 2,789
10/03/2014 17.15 17.36 17.15 17.32 1,250
10/02/2014 17.2 17.2821 17.104 17.19 3,084
10/01/2014 17.529 17.53 17.06 17.1949 11,651
09/30/2014 17.34 17.51 17 17.38 7,452
09/29/2014 16.96 17.43 16.96 17.2 3,039
09/26/2014 17.08 17.3171 17.04 17.3171 949
09/25/2014 17.33 17.52 17.07 17.45 7,024
09/24/2014 17.2 17.42 17.09 17.23 7,957
09/23/2014 17.09 17.2999 16.99 17.2001 8,405
09/22/2014 17.4 17.54 17.4 17.41 7,267
09/19/2014 17.42 17.657 17.42 17.5 2,377
09/18/2014 17.73 17.74 17.57 17.584 6,078
09/17/2014 17.48 17.81 17.36 17.81 3,722
09/16/2014 17.25 17.25 17.25 17.25 587
09/15/2014 17.33 17.33 17.33 17.33 411
09/12/2014 17.72 17.8 17.6694 17.6694 2,852
09/11/2014 17.77 17.77 17.77 17.77 503
09/10/2014 17.41 17.827 17.41 17.55 29,452
09/09/2014 17.36 17.72 17.36 17.72 3,690
09/08/2014 17.83 17.83 17.25 17.65 10,196
09/05/2014 17.75 17.75 17.55 17.74 2,582
09/04/2014 17.79 17.86 17.56 17.83 7,223
09/03/2014 17.73 17.84 17.73 17.82 4,961
09/02/2014 17.55 17.73 17.54 17.609 3,728
08/29/2014 17.64 17.717 17.49 17.56 9,807
08/28/2014 17.55 17.55 17.4423 17.54 1,817
08/27/2014 17.33 17.47 17.33 17.47 3,020
08/26/2014 17.42 17.42 17.182 17.3 7,170
08/25/2014 17.35 17.3772 17.07 17.07 6,738
08/22/2014 17.48 17.48 17.18 17.18 1,172
08/21/2014 17.1101 17.425 17.1101 17.358 2,791
08/20/2014 17.01 17.26 17.01 17.26 2,327
08/19/2014 17.3 17.3 17.2 17.2 1,671
08/18/2014 17.48 17.5475 17.15 17.23 6,620
08/15/2014 17.639 17.66 17.11 17.13 12,492
08/14/2014 17.46 17.62 17.4 17.4001 3,635
08/13/2014 17.68 17.7 17.536 17.64 2,531
08/12/2014 17.39 17.8599 17.36 17.401 6,401
08/11/2014 17.57 17.57 17.28 17.28 21,219
08/08/2014 17.66 17.66 17.54 17.54 2,371
08/07/2014 18 18 17.71 17.71 2,749
08/06/2014 17.74 18 17.6499 17.6499 2,251
08/05/2014 18 18 17.75 17.765 2,862
08/04/2014 17.85 18 17.85 17.88 3,064
08/01/2014 17.95 18.07 17.75 17.76 1,182
07/31/2014 17.8501 18.11 17.8501 18.11 878
07/30/2014 17.8 17.96 17.7705 17.8201 3,290
07/29/2014 17.82 17.82 17.74 17.74 7,998
07/28/2014 17.98 18.02 17.82 17.82 12,541
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
*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?