Vaneck Israel ETF (NY: ISRA )

35.26 -0.46 (-1.29%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 35.72 35.72 35.72 35.72 320 -0.19(-0.54%)
Jun 17, 2024 35.63 35.91 35.63 35.91 1,240 +0.18(+0.51%)
Jun 14, 2024 35.60 35.80 35.60 35.73 5,200 -0.23(-0.63%)
Jun 13, 2024 36.02 36.03 35.92 35.96 2,365 -0.22(-0.62%)
Jun 12, 2024 36.27 36.54 36.18 36.18 2,552 +0.28(+0.78%)
Jun 11, 2024 35.53 35.92 35.37 35.90 5,498 +0.02(+0.07%)
Jun 10, 2024 35.73 35.88 35.73 35.88 9,539 +0.47(+1.32%)
Jun 07, 2024 35.32 35.42 35.32 35.41 2,125 -0.14(-0.39%)
Jun 06, 2024 35.61 35.61 35.45 35.55 1,718 -0.35(-0.96%)
Jun 05, 2024 35.54 35.90 35.54 35.90 3,673 +0.03(+0.08%)
Jun 04, 2024 36.05 36.11 35.87 35.87 2,517 -0.46(-1.25%)
Jun 03, 2024 36.44 36.44 36.13 36.32 9,544 +0.38(+1.07%)
May 31, 2024 35.77 35.94 35.51 35.94 10,021 -0.10(-0.29%)
May 30, 2024 36.10 36.18 36.04 36.04 2,433 -0.08(-0.21%)
May 29, 2024 36.30 36.36 36.12 36.12 3,930 -0.34(-0.92%)
May 28, 2024 36.30 36.52 36.30 36.46 5,483 +0.19(+0.52%)
May 24, 2024 36.44 36.44 36.20 36.27 4,748 +0.23(+0.64%)
May 23, 2024 36.61 36.61 35.97 36.04 2,253 -0.39(-1.07%)
May 22, 2024 36.30 36.74 36.30 36.43 5,004 -0.20(-0.53%)
May 21, 2024 36.55 36.69 36.39 36.62 4,447 -0.07(-0.20%)
May 20, 2024 36.09 36.78 36.09 36.70 1,461 +0.73(+2.03%)
May 17, 2024 36.04 36.06 35.95 35.97 2,703 -0.12(-0.34%)
May 16, 2024 36.29 36.30 35.98 36.09 1,790 -0.53(-1.45%)
May 15, 2024 36.85 36.92 36.62 36.62 4,553 +0.16(+0.44%)
May 14, 2024 36.39 36.58 36.34 36.46 3,457 +0.36(+1.00%)
May 13, 2024 36.01 36.22 36.01 36.10 2,144 +0.30(+0.84%)
May 10, 2024 36.11 36.11 35.65 35.80 5,695 -0.05(-0.14%)
May 09, 2024 35.65 35.97 35.65 35.85 5,247 +0.02(+0.05%)
May 08, 2024 35.81 35.91 35.74 35.83 1,419 +0.16(+0.46%)
May 07, 2024 35.60 35.74 35.56 35.67 174,942 +0.38(+1.07%)
May 06, 2024 34.98 35.49 34.98 35.29 2,192 +0.17(+0.47%)
May 03, 2024 35.09 35.26 35.09 35.13 5,648 +0.03(+0.07%)
May 02, 2024 34.89 35.15 34.73 35.10 3,516 +0.39(+1.13%)
May 01, 2024 34.86 34.86 34.58 34.71 592 -0.15(-0.44%)
Apr 30, 2024 35.20 35.20 34.82 34.86 2,502 -0.34(-0.97%)
Apr 29, 2024 35.14 35.20 35.14 35.20 981 +0.32(+0.91%)
Apr 26, 2024 34.56 35.00 34.56 34.88 3,415 +0.27(+0.77%)
Apr 25, 2024 34.50 34.62 34.50 34.62 1,241 -0.28(-0.80%)
Apr 24, 2024 34.73 34.89 34.73 34.89 907 -0.13(-0.36%)
Apr 23, 2024 34.56 35.10 34.56 35.02 4,929 +0.50(+1.45%)
Apr 22, 2024 34.53 36.99 33.00 34.52 13,937 +0.57(+1.69%)
Apr 19, 2024 34.01 34.08 33.95 33.95 1,768 -0.22(-0.64%)
Apr 18, 2024 34.24 34.51 34.16 34.16 2,758 +0.17(+0.51%)
Apr 17, 2024 34.56 34.56 33.99 33.99 6,910 -0.51(-1.48%)
Apr 16, 2024 34.39 34.55 34.37 34.50 2,324 +0.02(+0.05%)
Apr 15, 2024 35.13 35.14 34.38 34.48 5,754 -0.41(-1.19%)
Apr 12, 2024 35.24 35.24 34.90 34.90 5,635 -0.98(-2.73%)
Apr 11, 2024 35.70 35.88 35.00 35.88 3,524 -0.13(-0.36%)
Apr 10, 2024 36.11 36.11 36.01 36.01 1,088 -0.70(-1.92%)
Apr 09, 2024 36.75 36.75 36.22 36.71 13,112 -0.13(-0.35%)
Apr 08, 2024 37.04 37.13 36.84 36.84 2,745 +0.76(+2.12%)
Apr 05, 2024 35.88 36.21 35.88 36.08 5,722 +0.18(+0.50%)
Apr 04, 2024 36.73 36.75 35.86 35.90 4,277 -0.99(-2.68%)
Apr 03, 2024 36.89 36.89 36.89 36.89 523 +0.03(+0.08%)
Apr 02, 2024 36.75 36.85 36.75 36.85 892 -0.50(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.