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
2018-01-16 20.99 21.02 20.98 21.02 1,599
2018-01-11 20.89 20.89 20.89 20.89 193
2018-01-10 20.99 20.99 20.99 20.99 200
2018-01-09 21.27 21.27 21.27 21.27 4,701
2018-01-08 21.14 21.14 21.14 21.14 400
2018-01-05 20.74 20.74 20.74 20.74 100
2018-01-04 20.73 20.73 20.72 20.72 211
2017-12-28 20.68 20.68 20.40 20.40 500
2017-12-27 20.72 20.72 20.72 20.72 4
2017-12-26 20.62 20.62 20.62 20.62 200
2017-12-21 20.19 20.35 20.19 20.35 176
2017-12-15 20.23 20.23 20.16 20.16 700
2017-12-13 20.03 20.03 20.03 20.03 200
2017-12-12 20.07 20.07 20.07 20.07 100
2017-12-06 20.05 20.05 20.05 20.05 500
2017-11-29 20.14 20.14 20.14 20.14 201
2017-11-27 19.96 20.00 19.96 19.96 124
2017-11-22 19.77 19.77 19.77 19.77 1,000
2017-11-21 19.78 19.78 19.78 19.78 100
2017-11-20 19.70 19.72 19.66 19.72 1,710
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

» 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.