Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,943.06 +1,812.11 (+2.78%) CMC Crypto 200
1,364.87 -8.97 (-0.65%)
Harel Index Funds Ltd. - Harel Sal (4A) TA 125 (HRL-F2.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:06PM IDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 20.02 | 20.02 | 19.63 | 19.67 | 19.67 | 43,795 |
| 15 May 2024 | 20.02 | 20.13 | 19.97 | 20.02 | 20.02 | 131,720 |
| 12 May 2024 | 19.96 | 20.02 | 19.90 | 20.02 | 20.02 | 1,015,624 |
| 09 May 2024 | 19.76 | 20.02 | 19.83 | 19.96 | 19.96 | 787,711 |
| 08 May 2024 | 19.66 | 19.76 | 19.57 | 19.76 | 19.76 | 840,741 |
| 07 May 2024 | 19.46 | 19.66 | 19.46 | 19.66 | 19.66 | 3,106,085 |
| 06 May 2024 | 19.40 | 19.42 | 19.31 | 19.41 | 19.41 | 672,652 |
| 05 May 2024 | 19.42 | 19.63 | 19.42 | 19.43 | 19.43 | 1,394,189 |
| 02 May 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 34,094 |
| 01 May 2024 | 19.37 | 19.37 | 19.20 | 19.30 | 19.30 | 19,407 |
| 30 Apr 2024 | 19.28 | 19.48 | 19.28 | 19.37 | 19.37 | 364,486 |
| 25 Apr 2024 | 19.27 | 19.35 | 19.18 | 19.19 | 19.19 | 88,387 |
| 24 Apr 2024 | 19.57 | 19.57 | 19.25 | 19.27 | 19.27 | 799,070 |
| 21 Apr 2024 | 19.09 | 19.27 | 19.05 | 19.23 | 19.23 | 2,171,350 |
| 18 Apr 2024 | 18.96 | 19.09 | 18.86 | 19.09 | 19.09 | 1,949,268 |
| 17 Apr 2024 | 19.04 | 19.12 | 18.93 | 19.00 | 19.00 | 57,381 |
| 16 Apr 2024 | 18.91 | 19.06 | 18.89 | 19.04 | 19.04 | 168,511 |
| 15 Apr 2024 | 19.47 | 19.60 | 19.09 | 19.10 | 19.10 | 166,268 |
| 14 Apr 2024 | 19.24 | 19.30 | 19.02 | 19.24 | 19.24 | 35,456 |
| 11 Apr 2024 | 19.45 | 19.45 | 19.21 | 19.30 | 19.30 | 196,606 |
| 10 Apr 2024 | 19.76 | 19.81 | 19.59 | 19.60 | 19.60 | 292,659 |
| 09 Apr 2024 | 19.88 | 19.90 | 19.69 | 19.76 | 19.76 | 590,494 |
| 08 Apr 2024 | 19.79 | 20.04 | 19.74 | 19.88 | 19.88 | 3,959,549 |
| 07 Apr 2024 | 19.43 | 19.56 | 19.46 | 19.55 | 19.55 | 52,093 |
| 04 Apr 2024 | 19.67 | 19.67 | 19.30 | 19.43 | 19.43 | 1,577,306 |
| 03 Apr 2024 | 19.71 | 19.77 | 19.45 | 19.70 | 19.70 | 291,470 |
| 02 Apr 2024 | 20.06 | 20.06 | 19.68 | 19.71 | 19.71 | 174,718 |
| 01 Apr 2024 | 20.14 | 20.16 | 20.03 | 20.06 | 20.06 | 1,484,097 |
| 31 Mar 2024 | 20.13 | 20.15 | 20.04 | 20.14 | 20.14 | 49,440 |
| 28 Mar 2024 | 20.14 | 20.24 | 19.97 | 19.99 | 19.99 | 77,429 |
| 27 Mar 2024 | 20.10 | 20.21 | 20.02 | 20.04 | 20.04 | 188,817 |
| 26 Mar 2024 | 20.05 | 20.11 | 19.94 | 20.10 | 20.10 | 114,428 |
| 25 Mar 2024 | 19.95 | 20.08 | 19.95 | 20.05 | 20.05 | 116,285 |
| 21 Mar 2024 | 19.88 | 19.99 | 19.88 | 19.95 | 19.95 | 69,736 |
| 20 Mar 2024 | 19.47 | 19.72 | 19.54 | 19.71 | 19.71 | 44,411 |
| 19 Mar 2024 | 19.37 | 19.50 | 19.36 | 19.47 | 19.47 | 58,219 |
| 18 Mar 2024 | 19.16 | 19.37 | 19.21 | 19.37 | 19.37 | 93,490 |
| 17 Mar 2024 | 18.87 | 19.16 | 18.87 | 19.16 | 19.16 | 63,850 |
| 14 Mar 2024 | 19.01 | 19.10 | 18.87 | 18.98 | 18.98 | 41,243 |
| 13 Mar 2024 | 19.01 | 19.10 | 18.98 | 19.01 | 19.01 | 190,009 |
| 12 Mar 2024 | 19.12 | 19.18 | 18.96 | 19.01 | 19.01 | 206,212 |
| 11 Mar 2024 | 19.18 | 19.25 | 19.07 | 19.12 | 19.12 | 155,365 |
| 10 Mar 2024 | 18.92 | 19.30 | 18.92 | 19.18 | 19.18 | 60,992 |
| 07 Mar 2024 | 19.64 | 19.64 | 19.40 | 19.40 | 19.40 | 19,227 |
| 06 Mar 2024 | 19.55 | 19.60 | 19.53 | 19.60 | 19.60 | 33,112 |
| 05 Mar 2024 | 19.66 | 19.66 | 19.53 | 19.55 | 19.55 | 65,555 |
| 04 Mar 2024 | 19.70 | 19.70 | 19.61 | 19.66 | 19.66 | 55,240 |
| 03 Mar 2024 | 19.55 | 19.74 | 19.61 | 19.70 | 19.70 | 79,015 |
| 29 Feb 2024 | 19.38 | 19.55 | 19.40 | 19.55 | 19.55 | 179,654 |
| 28 Feb 2024 | 19.42 | 19.52 | 19.34 | 19.38 | 19.38 | 33,365 |
| 26 Feb 2024 | 19.36 | 19.49 | 19.34 | 19.42 | 19.42 | 2,046,084 |
| 25 Feb 2024 | 19.13 | 19.37 | 19.13 | 19.36 | 19.36 | 80,497 |
| 22 Feb 2024 | 18.96 | 19.22 | 19.11 | 19.13 | 19.13 | 123,907 |
| 21 Feb 2024 | 19.03 | 19.10 | 18.93 | 18.96 | 18.96 | 68,235 |
| 20 Feb 2024 | 19.00 | 19.18 | 18.96 | 19.03 | 19.03 | 1,651,634 |
| 19 Feb 2024 | 18.81 | 19.00 | 18.86 | 19.00 | 19.00 | 917,880 |
| 18 Feb 2024 | 18.79 | 18.83 | 18.66 | 18.81 | 18.81 | 86,324 |
| 15 Feb 2024 | 18.67 | 18.70 | 18.64 | 18.68 | 18.68 | 38,302 |
| 14 Feb 2024 | 18.55 | 18.60 | 18.54 | 18.57 | 18.57 | 23,759 |
| 13 Feb 2024 | 18.42 | 18.63 | 18.42 | 18.55 | 18.55 | 256,076 |
| 12 Feb 2024 | 18.23 | 18.45 | 18.39 | 18.42 | 18.42 | 61,707 |
| 11 Feb 2024 | 18.15 | 18.30 | 18.15 | 18.23 | 18.23 | 801,401 |
| 08 Feb 2024 | 18.49 | 18.49 | 18.35 | 18.37 | 18.37 | 247,175 |
| 07 Feb 2024 | 18.40 | 18.56 | 18.40 | 18.49 | 18.49 | 1,050,368 |
| 06 Feb 2024 | 18.24 | 18.50 | 18.23 | 18.43 | 18.43 | 1,738,329 |
| 05 Feb 2024 | 18.24 | 18.33 | 18.24 | 18.24 | 18.24 | 196,324 |
| 04 Feb 2024 | 18.21 | 18.32 | 18.24 | 18.24 | 18.24 | 169,677 |
| 01 Feb 2024 | 18.34 | 18.37 | 18.20 | 18.21 | 18.21 | 528,066 |
| 31 Jan 2024 | 18.50 | 18.50 | 18.34 | 18.34 | 18.34 | 3,265,864 |
| 30 Jan 2024 | 18.62 | 18.62 | 18.45 | 18.50 | 18.50 | 1,221,198 |
| 29 Jan 2024 | 18.39 | 18.65 | 18.35 | 18.62 | 18.62 | 1,148,758 |
| 28 Jan 2024 | 18.38 | 18.44 | 18.35 | 18.39 | 18.39 | 84,256 |
| 25 Jan 2024 | 18.35 | 18.36 | 18.22 | 18.36 | 18.36 | 910,757 |
| 24 Jan 2024 | 18.34 | 18.47 | 18.31 | 18.33 | 18.33 | 729,394 |
| 23 Jan 2024 | 18.30 | 18.32 | 18.20 | 18.25 | 18.25 | 107,642 |
| 22 Jan 2024 | 18.33 | 18.49 | 18.27 | 18.30 | 18.30 | 329,729 |
| 21 Jan 2024 | 18.60 | 18.60 | 18.30 | 18.33 | 18.33 | 31,751 |
| 18 Jan 2024 | 18.11 | 18.40 | 18.11 | 18.40 | 18.40 | 110,953 |
| 17 Jan 2024 | 18.18 | 18.18 | 17.96 | 17.96 | 17.96 | 185,364 |
| 16 Jan 2024 | 18.44 | 18.44 | 18.18 | 18.18 | 18.18 | 311,409 |
| 15 Jan 2024 | 18.52 | 18.52 | 18.43 | 18.43 | 18.43 | 76,275 |
| 14 Jan 2024 | 18.62 | 18.62 | 18.50 | 18.52 | 18.52 | 65,854 |
| 11 Jan 2024 | 18.54 | 18.72 | 18.54 | 18.62 | 18.62 | 1,194,868 |
| 10 Jan 2024 | 18.68 | 18.68 | 18.48 | 18.54 | 18.54 | 215,082 |
| 09 Jan 2024 | 18.63 | 18.63 | 18.53 | 18.59 | 18.59 | 16,311 |
| 08 Jan 2024 | 18.67 | 18.70 | 18.40 | 18.63 | 18.63 | 106,154 |
| 07 Jan 2024 | 18.83 | 18.86 | 18.63 | 18.67 | 18.67 | 49,786 |
| 04 Jan 2024 | 18.84 | 18.84 | 18.70 | 18.79 | 18.79 | 3,197,769 |
| 03 Jan 2024 | 18.83 | 18.85 | 18.65 | 18.68 | 18.68 | 134,808 |
| 02 Jan 2024 | 19.00 | 19.06 | 18.85 | 18.87 | 18.87 | 125,265 |
| 01 Jan 2024 | 18.82 | 18.94 | 18.66 | 18.90 | 18.90 | 83,878 |
| 31 Dec 2023 | 18.45 | 18.60 | 18.45 | 18.55 | 18.55 | 211,109 |
| 28 Dec 2023 | 18.54 | 18.58 | 18.45 | 18.48 | 18.48 | 98,770 |
| 27 Dec 2023 | 18.30 | 18.57 | 18.30 | 18.55 | 18.55 | 206,337 |
| 26 Dec 2023 | 18.57 | 18.70 | 18.30 | 18.30 | 18.30 | 810,546 |
| 25 Dec 2023 | 18.47 | 18.69 | 18.45 | 18.57 | 18.57 | 60,254 |
| 24 Dec 2023 | 18.50 | 18.51 | 18.40 | 18.47 | 18.47 | 21,805 |
| 21 Dec 2023 | 18.63 | 18.63 | 18.46 | 18.50 | 18.50 | 86,274 |
| 20 Dec 2023 | 18.49 | 18.66 | 18.49 | 18.63 | 18.63 | 186,433 |
| 19 Dec 2023 | 18.28 | 18.41 | 18.25 | 18.38 | 18.38 | 47,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.