Aberdeen Israel Fund, Inc. Historical Stock Prices

ISL 
$17.41
*  
0.09
0.51%
Get ISL Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.43  17.54  17.40  17.41 7,267
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
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
04/24/2014 18.01 18.0899 18.01 18.07 1,283
04/23/2014 18.23 18.258 18.14 18.14 2,958
04/22/2014 18.289 18.34 18.07 18.34 17,581
04/21/2014 18.28 18.28 17.88 17.9 8,631
04/17/2014 18.16 18.3696 17.99 18.0599 24,825
04/16/2014 18.32 18.32 18.3199 18.32 1,478
04/15/2014 18.2016 18.36 18.2 18.2269 3,647
04/14/2014 18.19 18.34 18.19 18.2 3,168
04/11/2014 18.38 18.38 18.111 18.14 2,760
04/10/2014 18.416 18.47 18.36 18.47 1,829
04/09/2014 18.34 18.47 18.13 18.26 13,067
04/08/2014 18.15 18.2999 18.11 18.14 5,945
04/07/2014 18.43 18.43 18.12 18.156 3,718
04/04/2014 18.44 18.59 18.368 18.47 13,153
04/03/2014 18.43 18.43 18.1301 18.43 7,431
04/02/2014 18.31 18.37 18.11 18.325 17,190
04/01/2014 18.182 18.33 18.15 18.24 7,928
03/31/2014 18 18.2399 17.96 18.23 7,307
03/28/2014 18.09 18.1 18.04 18.054 4,201
03/27/2014 17.75 17.96 17.75 17.952 2,148
03/26/2014 18.01 18.09 17.9 17.91 5,090
03/25/2014 17.7 18.1 17.54 18 42,031
03/24/2014 17.91 18.5499 17.7637 17.92 8,980
03/21/2014 17.85 18.06 17.85 17.91 15,716
03/20/2014 18 18.43 17.72 17.95 82,921
03/19/2014 18.04 18.3 18.01 18.11 8,729
03/18/2014 18.22 18.29 17.8 18.04 42,731
03/17/2014 17.98 18.59 17.8 18.32 71,549
03/14/2014 17.55 18 17.45 17.87 20,078
03/13/2014 17.96 17.97 17.63 17.73 30,872
03/12/2014 17.65 17.85 17.48 17.63 20,567
03/11/2014 17.6504 17.6504 17.52 17.65 2,994
03/10/2014 17.77 17.81 17.72 17.76 5,169
03/07/2014 17.62 17.6589 17.62 17.6589 1,516
03/06/2014 17.9853 17.9853 17.58 17.62 6,304
03/05/2014 17.54 17.809 17.46 17.5899 6,487
03/04/2014 17.18 17.86 17.18 17.424 7,700
03/03/2014 17.24 17.29 17.09 17.26 6,043
02/28/2014 17.16 17.24 16.74 17.2 7,697
02/27/2014 17.01 17.24 17.01 17.23 6,252
02/26/2014 16.9 17.1171 16.9 17.0004 8,320
02/25/2014 16.83 16.9 16.83 16.9 3,295
02/24/2014 16.83 16.99 16.83 16.94 5,037
02/21/2014 16.8 17.012 16.76 17.012 2,358
02/20/2014 16.62 16.98 16.62 16.98 11,488
02/19/2014 17.01 17.01 16.71 16.75 6,991
02/18/2014 16.7 16.99 16.7 16.99 11,574
02/14/2014 16.53 16.72 16.53 16.72 1,869
02/13/2014 16.58 16.702 16.54 16.6172 8,038
02/12/2014 16.48 16.62 16.48 16.524 10,804
02/11/2014 16.5999 16.6668 16.57 16.58 8,516
02/10/2014 16.37 16.66 16.055 16.5701 9,003
02/07/2014 16.46 16.5117 16.46 16.5117 888
02/06/2014 16.35 16.55 16.35 16.49 6,746
02/05/2014 16.61 16.61 16.25 16.51 14,361
02/04/2014 16.84 16.84 16.431 16.542 4,524
02/03/2014 16.56 16.67 16.378 16.378 8,061
01/31/2014 16.61 16.7099 16.59 16.7099 2,247
01/30/2014 16.756 16.756 16.65 16.75 1,677
01/29/2014 16.41 16.6699 16.41 16.5796 5,594
01/28/2014 16.352 16.352 16.352 16.352 738
01/27/2014 16.6 16.69 16.4 16.49 15,302
01/24/2014 16.648 16.648 16.648 16.648 259
01/23/2014 16.9 16.9799 16.9 16.95 3,903
01/22/2014 17.08 17.08 16.83 16.95 4,819
01/21/2014 17 17.1 16.8831 16.93 12,828
01/17/2014 17 17.14 16.9286 17.1 4,965
01/16/2014 16.84 17.12 16.84 17.02 8,013
01/15/2014 17.07 17.07 16.974 17.0001 4,494
01/14/2014 17.1 17.1 16.87 16.96 10,543
01/13/2014 16.87 16.87 16.8 16.82 8,007
01/10/2014 16.57 16.79 16.55 16.79 5,555
01/09/2014 16.64 16.64 16.55 16.64 5,198
01/08/2014 16.57 16.71 16.57 16.6652 10,780
01/07/2014 16.51 16.66 16.51 16.51 8,378
01/06/2014 16.71 16.71 16.45 16.45 2,742
01/03/2014 16.54 16.62 16.4101 16.55 14,889
01/02/2014 16.78 16.79 15.96 16.65 14,805
12/31/2013 16.41 17.35 16.11 16.86 49,012
12/30/2013 16.74 16.7411 16.65 16.7411 3,598
12/27/2013 16.738 16.748 16.55 16.61 5,821
12/26/2013 16.61 16.89 16.61 16.8787 14,958
12/24/2013 16.725 16.75 16.61 16.75 9,747
12/23/2013 16.52 16.755 16.51 16.65 15,815
12/20/2013 16.46 16.46 16.22 16.36 12,203
12/19/2013 16.65 16.65 16.41 16.42 9,097
12/18/2013 16.68 16.756 16.62 16.69 2,374
12/17/2013 16.744 16.744 16.744 16.744 366
12/16/2013 16.78 16.96 16.6 16.7 6,194
12/13/2013 16.64 16.67 16.6101 16.6101 1,613
12/12/2013 16.34 16.7 16.34 16.62 4,335
12/11/2013 16.7048 16.7048 16.53 16.65 6,803
12/10/2013 16.82 16.82 16.55 16.73 6,952
12/09/2013 15.811 16.81 15.811 16.81 10,955
12/06/2013 16.47 16.62 16.46 16.57 1,996
12/05/2013 16.49 16.79 16.49 16.6 2,800
12/04/2013 16.54 16.87 16.54 16.59 11,045
12/03/2013 16.7 16.83 16.4639 16.59 13,062
12/02/2013 16.69 16.69 16.5128 16.53 16,597
11/29/2013 16.47 16.75 16.47 16.55 7,597
11/27/2013 16.26 16.38 16.25 16.38 7,802
11/26/2013 16.219 16.4 16.21 16.37 2,750
11/25/2013 16.33 16.3801 16.2101 16.3801 3,192
11/22/2013 16.97 16.97 16.29 16.32 4,663
11/21/2013 16.12 16.7 16.1 16.53 2,936
11/20/2013 16.74 16.74 16.51 16.57 1,690
11/19/2013 16.74 16.74 16.3287 16.38 49,491
11/18/2013 16.23 16.385 16.23 16.3376 6,957
11/15/2013 16.09 16.36 16.08 16.36 15,032
11/14/2013 16.22 16.22 15.89 16.1 14,931
11/13/2013 16.15 16.15 15.77 16.13 10,637
11/12/2013 15.77 15.874 15.77 15.87 2,985
11/11/2013 15.7701 16.1299 15.7701 15.91 1,567
11/08/2013 16.14 16.14 15.77 15.86 13,762
11/07/2013 16.15 16.15 15.77 15.89 725
11/06/2013 15.88 16.04 15.88 16.04 200
11/05/2013 16 16.05 16 16.05 1,382
11/04/2013 15.76 16.07 15.76 16.05 2,770
11/01/2013 16.12 16.12 15.822 15.822 1,525
10/31/2013 15.9 16.069 15.9 15.9555 7,150
10/30/2013 15.89 16.02 15.8 15.82 8,009
10/29/2013 16.21 16.25 16.0101 16.09 2,600
10/28/2013 16.03 16.29 16 16.28 2,800
10/25/2013 16.17 16.36 16.12 16.3401 4,400
10/24/2013 16.226 16.36 16.02 16.18 16,021
10/23/2013 16.18 16.238 16.15 16.238 3,268
10/22/2013 16.25 16.25 16.1 16.2 5,456
10/21/2013 16.25 16.25 16.111 16.12 2,010
10/18/2013 15.81 16.25 15.81 16.2433 8,700
10/17/2013 16.05 16.15 16.031 16.15 1,935
10/16/2013 16.2 16.25 16.09 16.24 1,831
10/15/2013 16.13 16.25 16.001 16.174 6,707
10/14/2013 16.32 16.34 16.12 16.34 7,678
10/11/2013 16.2 16.34 16.2 16.3 5,005
10/10/2013 15.1123 16.13 15.1123 16.01 6,036
10/09/2013 15.8 15.9 15.8 15.9 2,697
10/08/2013 15.79 15.79 15.6371 15.7609 2,615
10/07/2013 15.7 15.89 15.7 15.89 4,249
10/04/2013 15.7499 15.7499 15.451 15.6188 14,279
10/03/2013 15.66 15.66 15.4 15.54 4,117
10/02/2013 15.59 15.75 15.5 15.689 10,452
10/01/2013 15.52 15.64 15.45 15.64 1,120
09/30/2013 15.3701 15.45 15.3601 15.361 3,880
09/27/2013 15.35 15.35 15.35 15.35 900
09/26/2013 15.4751 15.4751 15.4751 15.4751 126
09/25/2013 15.36 15.6 15.36 15.53 2,878
09/24/2013 15.432 15.6 15.36 15.543 3,300
09/23/2013 15.3606 15.48 15.3606 15.47 1,801
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?