VanEck Israel ETF (ISRA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.29

+0.17

(+0.47%)

At close: 03:49PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	34.98	35.49	34.98	35.29	35.29	2,200
03 May 2024	35.09	35.26	35.09	35.13	35.13	5,600
02 May 2024	34.89	35.15	34.73	35.10	35.10	3,500
01 May 2024	34.86	34.86	34.58	34.71	34.71	600
30 Apr 2024	35.20	35.20	34.82	34.86	34.86	2,500
29 Apr 2024	35.14	35.20	35.14	35.20	35.20	1,000
26 Apr 2024	34.56	35.00	34.56	34.88	34.88	3,400
25 Apr 2024	34.50	34.62	34.50	34.62	34.62	1,200
24 Apr 2024	34.73	34.89	34.73	34.89	34.89	900
23 Apr 2024	34.56	35.10	34.56	35.02	35.02	4,900
22 Apr 2024	34.53	36.99	33.00	34.52	34.52	13,900
19 Apr 2024	34.01	34.08	33.95	33.95	33.95	1,800
18 Apr 2024	34.24	34.51	34.16	34.16	34.16	2,800
17 Apr 2024	34.56	34.56	33.99	33.99	33.99	6,900
16 Apr 2024	34.39	34.55	34.37	34.50	34.50	2,300
15 Apr 2024	35.13	35.14	34.38	34.48	34.48	5,800
12 Apr 2024	35.24	35.24	34.90	34.90	34.90	5,600
11 Apr 2024	35.70	35.88	35.00	35.88	35.88	3,500
10 Apr 2024	36.11	36.11	36.01	36.01	36.01	1,100
09 Apr 2024	36.75	36.75	36.22	36.71	36.71	13,100
08 Apr 2024	37.04	37.14	36.84	36.84	36.84	2,700
05 Apr 2024	35.88	36.21	35.88	36.08	36.08	5,700
04 Apr 2024	36.74	36.75	35.86	35.90	35.90	4,300
03 Apr 2024	36.89	36.89	36.89	36.89	36.89	500
02 Apr 2024	36.75	36.85	36.75	36.85	36.85	900
01 Apr 2024	37.63	37.63	37.23	37.36	37.36	2,100
28 Mar 2024	37.36	37.69	37.36	37.53	37.53	2,900
27 Mar 2024	37.27	37.45	37.27	37.45	37.45	1,700
26 Mar 2024	37.56	37.56	37.31	37.31	37.31	1,300
25 Mar 2024	37.35	37.52	37.29	37.29	37.29	2,200
22 Mar 2024	37.51	37.52	37.44	37.44	37.44	1,500
21 Mar 2024	37.69	37.93	37.69	37.71	37.71	3,000
20 Mar 2024	36.54	37.34	36.54	37.34	37.34	1,800
19 Mar 2024	36.67	36.67	36.67	36.67	36.67	600
18 Mar 2024	36.37	36.67	36.37	36.49	36.49	1,800
15 Mar 2024	35.89	35.89	35.70	35.81	35.81	11,300
14 Mar 2024	36.66	36.66	36.07	36.07	36.07	2,500
13 Mar 2024	36.64	36.91	36.64	36.80	36.80	3,600
12 Mar 2024	36.56	36.73	36.56	36.68	36.68	3,100
11 Mar 2024	36.87	36.92	36.85	36.85	36.85	1,100
08 Mar 2024	37.45	37.74	37.17	37.31	37.31	3,100
07 Mar 2024	37.29	37.48	37.29	37.48	37.48	900
06 Mar 2024	37.37	37.37	37.24	37.24	37.24	1,000
05 Mar 2024	36.89	36.94	36.63	36.83	36.83	2,700
04 Mar 2024	37.61	37.72	37.52	37.53	37.53	1,300
01 Mar 2024	37.57	37.92	37.57	37.88	37.88	1,500
29 Feb 2024	37.56	37.56	37.50	37.54	37.54	900
28 Feb 2024	37.23	37.23	37.14	37.14	37.14	800
27 Feb 2024	37.34	37.38	37.24	37.38	37.38	2,300
26 Feb 2024	36.74	36.97	36.74	36.94	36.94	1,100
23 Feb 2024	36.40	36.52	36.29	36.32	36.32	2,800
22 Feb 2024	36.27	36.55	36.27	36.40	36.40	4,400
21 Feb 2024	35.82	35.87	35.56	35.84	35.84	3,200
20 Feb 2024	36.37	36.44	36.21	36.35	36.35	1,800
16 Feb 2024	37.00	37.07	36.65	36.66	36.66	2,000
15 Feb 2024	36.69	36.92	36.59	36.89	36.89	2,700
14 Feb 2024	35.93	36.47	35.93	36.47	36.47	5,300
13 Feb 2024	35.88	35.98	35.60	35.66	35.66	5,900
12 Feb 2024	35.97	36.35	35.97	36.24	36.24	8,100
09 Feb 2024	35.86	36.00	35.79	36.00	36.00	18,100
08 Feb 2024	35.62	35.62	35.55	35.61	35.61	800
07 Feb 2024	35.57	35.73	35.42	35.59	35.59	23,600
06 Feb 2024	35.26	35.40	35.26	35.39	35.39	2,300
05 Feb 2024	34.98	35.10	34.68	34.90	34.90	7,300
02 Feb 2024	34.90	35.32	34.90	35.30	35.30	3,900
01 Feb 2024	34.82	35.42	34.82	35.14	35.14	5,300
31 Jan 2024	35.47	35.47	34.94	34.94	34.94	1,300
30 Jan 2024	35.48	35.48	35.22	35.24	35.24	11,300
29 Jan 2024	34.94	35.64	34.94	35.59	35.59	4,800
26 Jan 2024	34.67	34.82	34.64	34.64	34.64	1,200
25 Jan 2024	34.84	34.84	34.50	34.57	34.57	2,800
24 Jan 2024	34.99	35.06	34.66	34.66	34.66	4,700
23 Jan 2024	34.44	34.53	34.37	34.53	34.53	1,000
22 Jan 2024	34.21	34.63	34.21	34.50	34.50	2,200
19 Jan 2024	34.09	34.45	34.09	34.45	34.45	1,400
18 Jan 2024	34.11	34.11	33.76	34.07	34.07	4,200
17 Jan 2024	33.26	33.57	33.26	33.57	33.57	3,200
16 Jan 2024	34.00	34.00	33.73	33.73	33.73	1,000
12 Jan 2024	34.53	34.53	34.44	34.44	34.44	800
11 Jan 2024	34.38	34.57	34.24	34.52	34.52	1,500
10 Jan 2024	34.29	34.53	34.26	34.42	34.42	5,000
09 Jan 2024	34.51	34.51	34.39	34.46	34.46	1,700
08 Jan 2024	34.31	34.78	34.31	34.72	34.72	5,600
05 Jan 2024	34.58	34.58	34.33	34.41	34.41	1,800
04 Jan 2024	34.39	34.41	34.35	34.35	34.35	800
03 Jan 2024	34.73	34.80	34.50	34.50	34.50	6,000
02 Jan 2024	35.05	35.21	34.81	34.91	34.91	8,100
29 Dec 2023	35.23	35.23	34.98	34.98	34.98	1,900
28 Dec 2023	35.28	35.28	35.12	35.12	35.12	900
27 Dec 2023	35.45	35.45	35.29	35.29	35.29	6,600
26 Dec 2023	35.04	35.28	34.90	35.17	35.17	7,500
22 Dec 2023	35.18	35.36	35.18	35.25	35.25	2,600
21 Dec 2023	34.87	35.16	34.87	35.12	35.12	1,500
20 Dec 2023	35.09	35.55	34.56	34.56	34.56	11,300
19 Dec 2023	34.43	35.00	34.43	34.81	34.81	17,800
18 Dec 2023	34.24	34.38	34.16	34.29	34.29	3,300
18 Dec 2023	0.663 Dividend
15 Dec 2023	34.64	34.70	34.41	34.52	33.86	9,300
14 Dec 2023	34.62	34.85	34.52	34.54	33.88	2,700
13 Dec 2023	33.24	34.17	33.24	34.17	33.51	4,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6605-0.0021(-0.32%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.21-0.27(-0.34%)

GOLD2,321.50-9.70(-0.42%)

Bitcoin AUD96,942.12+61.55(+0.06%)

VanEck Israel ETF (ISRA)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6605
-0.0021(-0.32%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.21
-0.27(-0.34%)

GOLD
2,321.50
-9.70(-0.42%)

Bitcoin AUD
96,942.12
+61.55(+0.06%)