ABERDEEN ISRAEL FUND Historical Stock Price

Below is the stock price history for Aberdeen Israel Fund ISL. Data is recorded each day for the historical open, high, low, close and volume. The Aberdeen Israel Fund stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Israel Fund Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 19.52 19.52 19.52 19.52 100
2017-11-16 19.60 19.60 19.56 19.56 122
2017-11-15 19.54 19.54 19.54 19.54 200
2017-11-10 19.65 19.65 19.65 19.65 152
2017-11-09 19.99 19.99 19.58 19.79 2,558
2017-11-08 20.00 20.00 20.00 20.00 333
2017-11-07 20.16 20.16 20.00 20.00 436
2017-11-03 20.00 20.00 20.00 20.00 100
2017-10-30 20.17 20.17 20.17 20.17 200
2017-10-27 20.21 20.21 20.21 20.21 200
2017-10-26 20.59 20.59 20.57 20.57 975
2017-10-24 20.70 20.70 20.70 20.70 600
2017-10-23 20.72 20.72 20.61 20.61 104
2017-10-20 20.62 20.64 20.58 20.64 535
2017-10-19 20.55 20.55 20.55 20.55 200
2017-10-18 20.69 20.69 20.31 20.31 526
2017-10-17 20.56 20.56 20.36 20.36 312
2017-10-16 20.59 20.59 20.59 20.59 3
2017-10-13 20.54 20.57 20.54 20.57 800
2017-10-11 20.64 20.80 20.64 20.80 116
2017-10-10 20.70 20.70 20.64 20.64 1,000
2017-10-09 20.61 20.61 20.61 20.61 50
2017-10-05 21.16 21.16 20.91 21.02 1,265
2017-10-04 20.50 20.63 20.50 20.63 543
2017-10-02 20.58 20.58 20.58 20.58 100
2017-09-29 20.86 20.86 20.86 20.86 2
2017-09-27 20.01 20.48 20.01 20.48 901
2017-09-26 19.45 19.45 19.45 19.45 262
2017-09-25 19.97 19.97 19.97 19.97 1,000
2017-09-22 20.02 20.02 20.00 20.02 121

» More Aberdeen Israel Fund Stock Price History

To see other companies like Aberdeen Israel Fund (ISL), view our stock market today for news, and other data.