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
2018-04-18 19.67 19.67 19.67 19.67 200
2018-04-17 20.28 20.34 20.28 20.34 600
2018-04-10 19.60 19.60 19.60 19.60 100
2018-04-06 19.05 19.05 18.84 18.84 405
2018-04-05 19.01 19.01 19.00 19.00 201
2018-03-22 20.02 20.02 20.02 20.02 100
2018-03-21 20.09 20.09 20.09 20.09 898
2018-03-19 20.17 20.17 20.11 20.11 317
2018-03-12 20.47 20.50 20.40 20.50 1,787
2018-03-09 20.04 20.04 20.04 20.04 300
2018-03-08 20.15 20.15 20.15 20.15 200
2018-03-07 20.10 20.10 20.04 20.04 700
2018-02-28 20.15 20.15 20.15 20.15 200
2018-02-22 19.91 19.91 19.91 19.91 300
2018-02-20 19.95 19.95 19.95 19.95 100
2018-02-15 20.10 20.10 20.10 20.10 218
2018-02-14 19.80 19.80 19.80 19.80 100
2018-02-12 19.54 19.74 19.54 19.74 101
2018-02-05 20.76 20.76 20.76 20.76 500
2018-02-01 21.15 21.15 21.11 21.15 1,582
2018-01-25 21.11 21.11 21.11 21.11 400
2018-01-24 20.87 21.11 20.87 21.11 500
2018-01-23 21.12 21.12 21.12 21.12 100
2018-01-19 21.10 21.10 21.10 21.10 300
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

» 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.