Psagot Index Funds Ltd. - Psagot ETF (00) Tel-Bond 60 (PSG-F14.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 04:49PM IDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 43,041 |
| 22 May 2024 | 3.62 | 3.63 | 3.62 | 3.62 | 3.62 | 393,362 |
| 21 May 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 133,397 |
| 20 May 2024 | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | 605,443 |
| 19 May 2024 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | 155,674 |
| 16 May 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 134,803 |
| 15 May 2024 | 3.61 | 3.62 | 3.60 | 3.61 | 3.61 | 10,449,110 |
| 12 May 2024 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 281,399 |
| 09 May 2024 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 143,245 |
| 08 May 2024 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | 814,754 |
| 07 May 2024 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 10,149,240 |
| 06 May 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 935,270 |
| 05 May 2024 | 3.59 | 3.61 | 3.60 | 3.60 | 3.60 | 201,220 |
| 02 May 2024 | 3.57 | 3.60 | 3.57 | 3.59 | 3.59 | 332,080 |
| 01 May 2024 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 915,207 |
| 30 Apr 2024 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 2,324,965 |
| 25 Apr 2024 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 141,511 |
| 24 Apr 2024 | 3.58 | 3.59 | 3.59 | 3.59 | 3.59 | 94,938 |
| 21 Apr 2024 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 341,206 |
| 18 Apr 2024 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 298,749 |
| 17 Apr 2024 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | 350,276 |
| 16 Apr 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 320,483 |
| 15 Apr 2024 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | 598,814 |
| 14 Apr 2024 | 3.58 | 3.57 | 3.56 | 3.57 | 3.57 | 220,503 |
| 11 Apr 2024 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 707,944 |
| 10 Apr 2024 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 1,689,783 |
| 09 Apr 2024 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 498,477 |
| 08 Apr 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 189,874 |
| 07 Apr 2024 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 150,961 |
| 04 Apr 2024 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 553,190 |
| 03 Apr 2024 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 147,201 |
| 02 Apr 2024 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 55,616 |
| 01 Apr 2024 | 3.57 | 3.60 | 3.57 | 3.59 | 3.59 | 645,198 |
| 31 Mar 2024 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 1,792,558 |
| 28 Mar 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 671,357 |
| 27 Mar 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 938,064 |
| 26 Mar 2024 | 3.60 | 3.59 | 3.58 | 3.58 | 3.58 | 386,544 |
| 25 Mar 2024 | 3.59 | 3.62 | 3.59 | 3.60 | 3.60 | 207,101 |
| 21 Mar 2024 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 230,998 |
| 20 Mar 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 486,640 |
| 19 Mar 2024 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 503,338 |
| 18 Mar 2024 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 80,601 |
| 17 Mar 2024 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 153,999 |
| 14 Mar 2024 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 441,729 |
| 13 Mar 2024 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 232,220 |
| 12 Mar 2024 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | 411,208 |
| 11 Mar 2024 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | 95,398 |
| 10 Mar 2024 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 276,817 |
| 07 Mar 2024 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 669,234 |
| 06 Mar 2024 | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | 257,755 |
| 05 Mar 2024 | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | 110,852 |
| 04 Mar 2024 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 1,333,282 |
| 03 Mar 2024 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | 260,569 |
| 29 Feb 2024 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 180,378 |
| 28 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 158,218 |
| 26 Feb 2024 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 66,878 |
| 25 Feb 2024 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | 183,991 |
| 22 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 475,189 |
| 21 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 230,784 |
| 20 Feb 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 254,844 |
| 19 Feb 2024 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 321,310 |
| 18 Feb 2024 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | 330,873 |
| 15 Feb 2024 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 386,684 |
| 14 Feb 2024 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | 306,407 |
| 13 Feb 2024 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | 284,602 |
| 12 Feb 2024 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 594,318 |
| 11 Feb 2024 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | 90,162 |
| 08 Feb 2024 | 3.57 | 3.56 | 3.56 | 3.56 | 3.56 | 290,979 |
| 07 Feb 2024 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 535,958 |
| 06 Feb 2024 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 325,605 |
| 05 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 314,328 |
| 04 Feb 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 35,306 |
| 01 Feb 2024 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 110,434 |
| 31 Jan 2024 | 3.53 | 3.54 | 3.54 | 3.54 | 3.54 | 93,917 |
| 30 Jan 2024 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | 181,448 |
| 29 Jan 2024 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 250,603 |
| 28 Jan 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 617,066 |
| 25 Jan 2024 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 277,791 |
| 24 Jan 2024 | 3.51 | 3.53 | 3.52 | 3.52 | 3.52 | 731,400 |
| 23 Jan 2024 | 3.52 | 3.51 | 3.50 | 3.51 | 3.51 | 1,284,080 |
| 22 Jan 2024 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 855,305 |
| 21 Jan 2024 | 3.53 | 3.52 | 3.52 | 3.52 | 3.52 | 332,898 |
| 18 Jan 2024 | 3.52 | 3.53 | 3.53 | 3.53 | 3.53 | 354,579 |
| 17 Jan 2024 | 3.54 | 3.53 | 3.52 | 3.52 | 3.52 | 443,597 |
| 16 Jan 2024 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 293,179 |
| 15 Jan 2024 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 44,026 |
| 14 Jan 2024 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 212,130 |
| 11 Jan 2024 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 404,218 |
| 10 Jan 2024 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | 252,764 |
| 09 Jan 2024 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 602,722 |
| 08 Jan 2024 | 3.55 | 3.54 | 3.54 | 3.54 | 3.54 | 415,732 |
| 07 Jan 2024 | 3.55 | 3.55 | 3.54 | 3.55 | 3.55 | 50,898 |
| 04 Jan 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 216,863 |
| 03 Jan 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 835,418 |
| 02 Jan 2024 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 345,975 |
| 01 Jan 2024 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 387,253 |
| 31 Dec 2023 | 3.52 | 3.54 | 3.53 | 3.54 | 3.54 | 526,619 |
| 28 Dec 2023 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 107,806 |
| 27 Dec 2023 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | 77,987 |
| 26 Dec 2023 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | 162,542 |
| *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.