United States Dollar vs Israeli New Shekel (USDILS)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016965 | 0.465787349474 | 3.64222 | 3.68269 | 3.6124 | 0 | 0 | FX |
| 4 | -0.098645 | -2.62505222429 | 3.75783 | 3.777685 | 3.60115 | 0 | 0 | FX |
| 12 | -0.06715 | -1.80203873243 | 3.726335 | 3.777685 | 3.60115 | 0 | 0 | FX |
| 26 | -0.03921 | -1.0601896228 | 3.698395 | 3.828255 | 3.548835 | 0 | 0 | FX |
| 52 | -0.057045 | -1.53502339737 | 3.71623 | 4.085395 | 3.548835 | 0 | 0 | FX |
| 156 | 0.386245 | 11.8011634799 | 3.27294 | 4.085395 | 3.04358 | 0 | 0 | FX |
| 260 | 0.130485 | 3.69782072718 | 3.5287 | 4.085395 | 3.04358 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721951820 | 3.66786 | 0.02 | 0.50 | 3.649715 | 3.67316 | 3.64395 | 0 |
| 1721865420 | 3.649715 | 0.02 | 0.60 | 3.62809 | 3.65114 | 3.62345 | 0 |
| 1721779020 | 3.62809 | -0 | -0.08 | 3.630965 | 3.639905 | 3.6124 | 0 |
| 1721692620 | 3.630965 | -0.01 | -0.39 | 3.645115 | 3.6522 | 3.627065 | 0 |
| 1721606220 | 3.6453 | 0 | 0.00 | 3.6453 | 3.6453 | 3.6453 | 0 |
| 1721519820 | 3.6453 | 0 | 0.00 | 3.6453 | 3.6453 | 3.6453 | 0 |
| 1721433420 | 3.6453 | 0 | 0.08 | 3.64222 | 3.67541 | 3.640245 | 0 |
| 1721347020 | 3.64222 | 0 | 0.10 | 3.63865 | 3.64518 | 3.6287 | 0 |
| 1721260620 | 3.63865 | 0.01 | 0.38 | 3.624805 | 3.64356 | 3.61475 | 0 |
| 1721174220 | 3.624805 | -0 | -0.05 | 3.62655 | 3.64111 | 3.617095 | 0 |
| 1721087820 | 3.62655 | 0.01 | 0.39 | 3.612515 | 3.6276 | 3.60115 | 0 |
| 1721001420 | 3.612515 | -0 | -0.03 | 3.613475 | 3.613475 | 3.612515 | 0 |
| 1720915020 | 3.613475 | 0 | 0.00 | 3.613475 | 3.613475 | 3.613475 | 0 |
| 1720828620 | 3.613475 | -0.03 | -0.74 | 3.640535 | 3.6513 | 3.61225 | 0 |
| 1720742220 | 3.640535 | -0.02 | -0.53 | 3.659935 | 3.659935 | 3.623565 | 0 |
| 1720655820 | 3.659935 | -0.01 | -0.35 | 3.67293 | 3.678755 | 3.649115 | 0 |
| 1720569420 | 3.67293 | 0 | 0.01 | 3.672725 | 3.698175 | 3.65302 | 0 |
| 1720483020 | 3.672725 | -0.02 | -0.58 | 3.694075 | 3.7058 | 3.67105 | 0 |
| 1720396620 | 3.694075 | 0 | 0.00 | 3.6939 | 3.694075 | 3.6939 | 0 |
| 1720310220 | 3.6939 | 0 | 0.00 | 3.6939 | 3.6939 | 3.6939 | 0 |
| 1720223820 | 3.6939 | -0.05 | -1.28 | 3.741805 | 3.741805 | 3.68359 | 0 |
| 1720137420 | 3.741805 | -0.02 | -0.64 | 3.76572 | 3.76572 | 3.731985 | 0 |
| 1720051020 | 3.76572 | -0.01 | -0.17 | 3.7721 | 3.777 | 3.7572 | 0 |
| 1719964620 | 3.7721 | 0.01 | 0.25 | 3.76265 | 3.777685 | 3.7535 | 0 |
| 1719878220 | 3.76265 | -0 | -0.11 | 3.766775 | 3.76695 | 3.741745 | 0 |
| 1719791820 | 3.766775 | 0 | 0.02 | 3.76595 | 3.766775 | 3.76595 | 0 |
| 1719705420 | 3.76595 | 0 | 0.00 | 3.76595 | 3.76595 | 3.76595 | 0 |
| 1719619020 | 3.76595 | 0.01 | 0.22 | 3.75783 | 3.770785 | 3.75267 | 0 |
| 1719532620 | 3.75783 | 0.01 | 0.15 | 3.7523 | 3.76436 | 3.74675 | 0 |
| 1719446220 | 3.7523 | 0 | 0.12 | 3.74785 | 3.75416 | 3.73629 | 0 |
| 1719359820 | 3.74785 | 0.02 | 0.64 | 3.723855 | 3.74828 | 3.716635 | 0 |
| 1719273420 | 3.723855 | -0.04 | -0.96 | 3.75989 | 3.75989 | 3.71414 | 0 |
| 1719187020 | 3.75989 | 0 | 0.01 | 3.7596 | 3.75989 | 3.7596 | 0 |
| 1719100620 | 3.7596 | 0 | 0.00 | 3.7596 | 3.7596 | 3.7596 | 0 |
| 1719014220 | 3.7596 | 0.04 | 0.96 | 3.723845 | 3.75989 | 3.723845 | 0 |
| 1718927820 | 3.723845 | 0.01 | 0.40 | 3.70895 | 3.73125 | 3.70736 | 0 |
| 1718841420 | 3.70895 | -0.01 | -0.22 | 3.716955 | 3.72847 | 3.70562 | 0 |
| 1718755020 | 3.716955 | -0.01 | -0.18 | 3.72354 | 3.72354 | 3.70895 | 0 |
| 1718668620 | 3.72354 | -0 | -0.02 | 3.724175 | 3.745175 | 3.71681 | 0 |
| 1718582220 | 3.7242 | 0 | 0.00 | 3.7242 | 3.7242 | 3.7242 | 0 |
| 1718495820 | 3.7242 | 0 | 0.00 | 3.7242 | 3.7242 | 3.7242 | 0 |
| 1718409420 | 3.7242 | 0.01 | 0.23 | 3.715655 | 3.7379 | 3.71287 | 0 |
| 1718323020 | 3.715655 | 0.03 | 0.78 | 3.686745 | 3.72014 | 3.686745 | 0 |
| 1718236620 | 3.686745 | -0.02 | -0.52 | 3.70587 | 3.7313 | 3.681705 | 0 |
| 1718150220 | 3.70587 | -0.04 | -1.09 | 3.74653 | 3.76295 | 3.70245 | 0 |
| 1718063820 | 3.74653 | -0.02 | -0.42 | 3.76234 | 3.764265 | 3.739 | 0 |
| 1717977420 | 3.76234 | -0 | -0.01 | 3.76289 | 3.76289 | 3.76234 | 0 |
| 1717891020 | 3.76289 | 0 | 0.00 | 3.76289 | 3.76289 | 3.76289 | 0 |
| 1717804620 | 3.76289 | 0.03 | 0.85 | 3.73106 | 3.764215 | 3.7171 | 0 |
| 1717718220 | 3.73106 | 0.02 | 0.44 | 3.71465 | 3.7366 | 3.711615 | 0 |
| 1717631820 | 3.71465 | 0.02 | 0.59 | 3.69285 | 3.715975 | 3.6818 | 0 |
| 1717545420 | 3.69285 | 0.02 | 0.67 | 3.66821 | 3.698325 | 3.653155 | 0 |
| 1717459020 | 3.66821 | -0.05 | -1.38 | 3.719405 | 3.719405 | 3.652105 | 0 |
| 1717372620 | 3.71944 | 0 | 0.00 | 3.71944 | 3.71944 | 3.71944 | 0 |
| 1717286220 | 3.71944 | 0 | 0.00 | 3.71944 | 3.71944 | 3.71944 | 0 |
| 1717199820 | 3.71944 | 0.01 | 0.40 | 3.70454 | 3.724 | 3.70283 | 0 |
| 1717113420 | 3.70454 | 0 | 0.06 | 3.702245 | 3.731615 | 3.693035 | 0 |
| 1717027020 | 3.702245 | 0.02 | 0.67 | 3.6776 | 3.71295 | 3.6776 | 0 |
| 1716940620 | 3.6776 | 0 | 0.10 | 3.673945 | 3.68595 | 3.66895 | 0 |
| 1716854220 | 3.673945 | 0.02 | 0.42 | 3.658575 | 3.68316 | 3.658575 | 0 |
| 1716767820 | 3.658575 | -0 | -0.02 | 3.659245 | 3.659245 | 3.658575 | 0 |
| 1716681420 | 3.659245 | 0 | 0.00 | 3.659245 | 3.659245 | 3.659245 | 0 |
| 1716595020 | 3.659245 | -0.01 | -0.40 | 3.67385 | 3.68395 | 3.658575 | 0 |
| 1716508620 | 3.67385 | -0 | -0.00 | 3.67392 | 3.679935 | 3.66675 | 0 |
| 1716422220 | 3.67392 | 0.01 | 0.20 | 3.666585 | 3.6864 | 3.662 | 0 |
| 1716335820 | 3.666585 | -0.03 | -0.70 | 3.692525 | 3.691325 | 3.665695 | 0 |
| 1716249420 | 3.692525 | -0.01 | -0.33 | 3.7048 | 3.72 | 3.688335 | 0 |
| 1716163020 | 3.7048 | 0 | 0.01 | 3.70456 | 3.7048 | 3.70456 | 0 |
| 1716076620 | 3.70456 | 0 | 0.00 | 3.70456 | 3.70456 | 3.70456 | 0 |
| 1715990220 | 3.70456 | 0.01 | 0.25 | 3.69532 | 3.723015 | 3.69165 | 0 |
| 1715903820 | 3.69532 | 0.02 | 0.62 | 3.672435 | 3.696605 | 3.6688 | 0 |
| 1715817420 | 3.672435 | -0.02 | -0.65 | 3.69638 | 3.70444 | 3.66995 | 0 |
| 1715731020 | 3.69638 | -0.03 | -0.67 | 3.721495 | 3.735185 | 3.692945 | 0 |
| 1715644620 | 3.721495 | -0.01 | -0.20 | 3.7289 | 3.735735 | 3.70964 | 0 |
| 1715558220 | 3.7289 | 0 | 0.03 | 3.7277 | 3.7289 | 3.7277 | 0 |
| 1715471820 | 3.7277 | 0 | 0.00 | 3.7277 | 3.7277 | 3.7277 | 0 |
| 1715385420 | 3.7277 | -0 | -0.04 | 3.729145 | 3.73475 | 3.71879 | 0 |
| 1715299020 | 3.729145 | 0.02 | 0.45 | 3.712325 | 3.7415 | 3.712305 | 0 |
| 1715212620 | 3.712325 | 0.01 | 0.36 | 3.698935 | 3.721845 | 3.69284 | 0 |
| 1715126220 | 3.698935 | -0.04 | -1.13 | 3.74113 | 3.741305 | 3.69394 | 0 |
| 1715039820 | 3.74113 | 0.02 | 0.67 | 3.716325 | 3.74798 | 3.716325 | 0 |
| 1714953420 | 3.716325 | -0 | -0.02 | 3.71703 | 3.71703 | 3.716325 | 0 |
| 1714867020 | 3.71703 | 0 | 0.00 | 3.71703 | 3.71703 | 3.71703 | 0 |
| 1714780620 | 3.71703 | -0.01 | -0.25 | 3.726335 | 3.726335 | 3.704255 | 0 |
| 1714694220 | 3.726335 | -0.03 | -0.79 | 3.755845 | 3.75912 | 3.724925 | 0 |
| 1714607820 | 3.755845 | 0.02 | 0.58 | 3.7342 | 3.756795 | 3.720415 | 0 |
| 1714521420 | 3.7342 | -0.03 | -0.75 | 3.7626 | 3.76505 | 3.73165 | 0 |
| 1714435020 | 3.7626 | -0.06 | -1.70 | 3.8275 | 3.8275 | 3.756495 | 0 |
| 1714348620 | 3.8275 | -0 | -0.01 | 3.827895 | 3.827895 | 3.8275 | 0 |
| 1714262220 | 3.827895 | 0 | 0.00 | 3.827895 | 3.827895 | 3.827895 | 0 |
| 1714175820 | 3.827895 | 0.02 | 0.62 | 3.804395 | 3.828255 | 3.785385 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
