Skip to main content

Vaneck Israel ETF (NY: ISRA )

36.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 36.74 36.97 36.74 36.94 1,095 +0.62(+1.70%)
Feb 23, 2024 36.40 36.52 36.29 36.32 2,842 -0.08(-0.22%)
Feb 22, 2024 36.27 36.55 36.27 36.40 4,378 +0.56(+1.56%)
Feb 21, 2024 35.82 35.87 35.56 35.84 3,176 -0.51(-1.40%)
Feb 20, 2024 36.37 36.44 36.21 36.35 1,783 -0.31(-0.85%)
Feb 16, 2024 37.00 37.07 36.65 36.66 1,957 -0.23(-0.63%)
Feb 15, 2024 36.69 36.92 36.59 36.89 2,729 +0.42(+1.15%)
Feb 14, 2024 35.93 36.47 35.93 36.47 5,319 +0.81(+2.27%)
Feb 13, 2024 35.88 35.98 35.60 35.66 5,860 -0.58(-1.60%)
Feb 12, 2024 35.97 36.34 35.97 36.24 8,111 +0.24(+0.67%)
Feb 09, 2024 35.86 36.00 35.79 36.00 18,137 +0.39(+1.09%)
Feb 08, 2024 35.62 35.62 35.55 35.61 770 +0.02(+0.05%)
Feb 07, 2024 35.57 35.73 35.42 35.59 23,562 +0.20(+0.57%)
Feb 06, 2024 35.26 35.40 35.26 35.39 2,339 +0.49(+1.40%)
Feb 05, 2024 34.98 35.10 34.68 34.90 7,341 -0.40(-1.13%)
Feb 02, 2024 34.90 35.32 34.90 35.30 3,874 +0.16(+0.45%)
Feb 01, 2024 34.82 35.42 34.82 35.14 5,262 +0.20(+0.57%)
Jan 31, 2024 35.47 35.47 34.94 34.94 1,292 -0.30(-0.86%)
Jan 30, 2024 35.48 35.48 35.22 35.24 11,345 -0.34(-0.96%)
Jan 29, 2024 34.94 35.64 34.94 35.59 4,763 +0.95(+2.74%)
Jan 26, 2024 34.67 34.82 34.64 34.64 1,151 +0.06(+0.18%)
Jan 25, 2024 34.84 34.84 34.50 34.57 2,837 -0.09(-0.26%)
Jan 24, 2024 34.99 35.06 34.66 34.66 4,732 +0.13(+0.39%)
Jan 23, 2024 34.44 34.53 34.37 34.53 1,006 +0.03(+0.09%)
Jan 22, 2024 34.21 34.63 34.21 34.50 2,224 +0.05(+0.16%)
Jan 19, 2024 34.09 34.45 34.09 34.45 1,358 +0.37(+1.10%)
Jan 18, 2024 34.11 34.11 33.76 34.07 4,243 +0.50(+1.50%)
Jan 17, 2024 33.26 33.57 33.26 33.57 3,226 -0.16(-0.48%)
Jan 16, 2024 34.00 34.00 33.73 33.73 970 -0.72(-2.08%)
Jan 12, 2024 34.53 34.53 34.44 34.44 848 -0.08(-0.22%)
Jan 11, 2024 34.38 34.57 34.24 34.52 1,461 +0.10(+0.30%)
Jan 10, 2024 34.29 34.53 34.26 34.42 5,048 -0.04(-0.12%)
Jan 09, 2024 34.51 34.51 34.39 34.46 1,694 -0.26(-0.74%)
Jan 08, 2024 34.31 34.78 34.31 34.72 5,584 +0.31(+0.90%)
Jan 05, 2024 34.58 34.58 34.33 34.41 1,841 +0.06(+0.16%)
Jan 04, 2024 34.39 34.41 34.35 34.35 805 -0.15(-0.43%)
Jan 03, 2024 34.73 34.80 34.50 34.50 6,037 -0.41(-1.18%)
Jan 02, 2024 35.05 35.21 34.80 34.91 8,073 -0.07(-0.19%)
Dec 29, 2023 35.23 35.23 34.98 34.98 1,917 -0.14(-0.41%)
Dec 28, 2023 35.28 35.28 35.12 35.12 894 -0.17(-0.47%)
Dec 27, 2023 35.45 35.45 35.29 35.29 6,593 +0.12(+0.35%)
Dec 26, 2023 35.04 35.28 34.90 35.17 7,460 -0.09(-0.25%)
Dec 22, 2023 35.18 35.36 35.18 35.25 2,647 +0.13(+0.37%)
Dec 21, 2023 34.87 35.16 34.87 35.12 1,516 +0.56(+1.61%)
Dec 20, 2023 35.09 35.55 34.56 34.56 11,251 -0.24(-0.70%)
Dec 19, 2023 34.43 35.00 34.43 34.81 17,759 +0.52(+1.52%)
Dec 18, 2023 34.24 34.38 34.16 34.29 3,311 +0.43(+1.28%)
Dec 15, 2023 33.97 34.03 33.75 33.85 9,509 -0.02(-0.07%)
Dec 14, 2023 33.96 34.18 33.86 33.88 2,711 +0.37(+1.10%)
Dec 13, 2023 32.61 33.51 32.61 33.51 4,367 +0.68(+2.06%)
Dec 12, 2023 32.64 32.84 32.64 32.83 2,607 +0.02(+0.05%)
Dec 11, 2023 32.71 32.87 32.71 32.82 3,231 -0.26(-0.78%)
Dec 08, 2023 33.02 33.07 32.97 33.07 2,000 +0.09(+0.29%)
Dec 07, 2023 32.81 32.98 32.81 32.98 1,045 +0.12(+0.38%)
Dec 06, 2023 33.15 33.30 32.85 32.85 7,442 -0.12(-0.37%)
Dec 05, 2023 33.08 33.09 32.88 32.97 3,608 -0.00(-0.01%)
Dec 04, 2023 32.75 32.98 32.74 32.98 6,847 +0.20(+0.62%)
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.