Aberdeen Israel Fund, Inc. Historical Stock Prices

ISL 
$18.3285
*  
0.1915
1.03%
Get ISL Alerts
*Delayed - data as of Sep. 1, 2015 11:36 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 31-AUG-2014 TO 31-AUG-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.
11:36  18.74  18.42  18.3285  18.3285 302
08/31/2015 18.75 18.75 18.52 18.52 1,275
08/28/2015 18.944 18.95 18.356 18.75 6,468
08/27/2015 18.33 18.62 18.33 18.62 3,231
08/26/2015 18.37 18.37 18.1301 18.1301 1,714
08/25/2015 18.26 18.8608 18.13 18.1301 5,748
08/24/2015 18.4 19.11 18.13 18.15 11,386
08/21/2015 19.01 19.01 18.74 18.9312 1,752
08/20/2015 19.25 19.39 19.0592 19.0592 1,894
08/19/2015 19.39 19.39 18.9001 19.39 3,400
08/18/2015 19.18 19.39 19.15 19.39 5,656
08/17/2015 19.23 19.23 19.18 19.1922 4,723
08/14/2015 19.234 19.234 19.234 19.234 763
08/13/2015 19.08 19.3499 19 19.3499 97,726
08/12/2015 19.25 19.25 19.24 19.24 880
08/11/2015 19.25 19.25 19.243 19.243 1,373
08/10/2015 19.39 19.39 19.21 19.21 4,069
08/07/2015 19.21 19.26 19.1835 19.26 1,565
08/06/2015 19.26 19.58 19.25 19.255 5,615
08/05/2015 19.266 19.27 19.17 19.2 1,577
08/04/2015 19.1 19.1282 19.1 19.1282 1,739
08/03/2015 19.12 19.3 18.7401 19.11 4,775
07/31/2015 19.277 19.277 19.2 19.2 2,796
07/30/2015 19.14 19.2948 19.07 19.2948 2,516
07/29/2015 19.11 19.27 19.11 19.27 1,431
07/28/2015 19.21 19.2543 19.21 19.25 2,888
07/27/2015 18.72 19.28 18.72 19.0745 5,367
07/24/2015 18.53 18.5674 18.53 18.5674 822
07/23/2015 18.727 18.727 18.72 18.72 407
07/22/2015 18.74 18.74 18.6 18.642 904
07/21/2015 18.9399 18.9399 18.8632 18.8632 1,215
07/20/2015 19 19 18.69 18.94 1,464
07/17/2015 18.88 18.88 18.88 18.88 00
07/16/2015 18.919 18.92 18.88 18.88 1,422
07/15/2015 19 19 18.8501 18.99 1,690
07/14/2015 18.81 18.9501 18.71 18.84 3,413
07/13/2015 18.71 18.8125 18.71 18.71 3,459
07/10/2015 18.554 18.677 18.35 18.657 953
07/09/2015 18.32 18.32 18.26 18.26 538
07/08/2015 18.8 18.8 18.25 18.6 4,891
07/07/2015 18.99 19.02 18.32 18.8 22,447
07/06/2015 19.2325 19.2325 18.7001 19.02 6,134
07/02/2015 18.71 18.9856 18.61 18.61 1,415
07/01/2015 18.58 18.73 18.4 18.7062 4,200
06/30/2015 18.958 18.98 18.935 18.98 1,652
06/29/2015 18.46 18.49 18.2 18.3 6,221
06/26/2015 18.84 18.84 18.53 18.53 1,589
06/25/2015 18.75 18.75 18.52 18.683 7,618
06/24/2015 19.22 19.22 18.72 18.99 1,081
06/23/2015 19.28 19.28 19.17 19.28 663
06/22/2015 19.33 19.33 19.1 19.125 3,709
06/19/2015 19.24 19.38 19.22 19.314 3,628
06/18/2015 18.88 19.2399 18.87 18.99 2,181
06/17/2015 18.69 19 18.69 19 542
06/16/2015 18.934 19.341 18.63 18.63 2,478
06/15/2015 18.8 19.11 18.72 19.1 5,111
06/12/2015 19.38 19.38 18.74 18.81 1,273
06/11/2015 18.5 19.639 18.5 19.11 4,568
06/10/2015 18.51 19.24 18.4101 18.93 5,200
06/09/2015 19 19 19 19 204
06/08/2015 19.36 19.36 18.952 19.05 2,895
06/05/2015 19.02 19.49 19.02 19.35 4,835
06/04/2015 18.52 19.11 18.52 19.05 11,078
06/03/2015 19.01 19.01 18.41 18.41 2,703
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
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
*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?