FTSE Israel Index (WIISR)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.85 | -1.23594897425 | 554.23 | 557.58 | 545.98 | 0 | 0 | IX |
| 4 | 18.42 | 3.48230490018 | 528.96 | 557.58 | 521.92 | 0 | 0 | IX |
| 12 | 25.48 | 4.88216133359 | 521.9 | 557.58 | 521.65 | 0 | 0 | IX |
| 26 | 53.46 | 10.8236151603 | 493.92 | 557.58 | 490.47 | 0 | 0 | IX |
| 52 | 55.29 | 11.235749558 | 492.09 | 557.58 | 424.74 | 0 | 0 | IX |
| 156 | 97.85 | 21.7671790537 | 449.53 | 575.47 | 424.74 | 0 | 0 | IX |
| 260 | 134.16 | 32.4669667489 | 413.22 | 575.47 | 296.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 547.38 | 0 | 0.00 | 547.38 | 547.38 | 547.38 | 0 |
| 1721320200 | 547.38 | -4.51 | -0.82 | 551.89 | 551.89 | 545.98 | 0 |
| 1721233800 | 551.89 | -4.85 | -0.87 | 556.74 | 556.74 | 550.2 | 0 |
| 1721147400 | 556.74 | -0.08 | -0.01 | 556.82 | 557.58 | 553.28 | 0 |
| 1721061000 | 556.82 | 2.59 | 0.47 | 554.23 | 556.85 | 553.08 | 0 |
| 1720801800 | 554.23 | 0 | 0.00 | 554.23 | 554.23 | 554.23 | 0 |
| 1720715400 | 554.23 | 9.8 | 1.80 | 544.42999 | 554.71 | 544.42999 | 0 |
| 1720629000 | 544.42999 | -4.47 | -0.81 | 548.9 | 548.9 | 543.80999 | 0 |
| 1720542600 | 548.9 | 1.13 | 0.21 | 547.77 | 552.4 | 545.58 | 0 |
| 1720456200 | 547.77 | 5.78 | 1.07 | 541.99 | 550 | 541.99 | 0 |
| 1720197000 | 541.99 | 0 | 0.00 | 541.99 | 541.99 | 541.99 | 0 |
| 1720110600 | 541.99 | 4.59 | 0.85 | 537.4 | 544.22 | 537.4 | 0 |
| 1720024200 | 537.4 | 3.99 | 0.75 | 533.41 | 537.80999 | 530.79 | 0 |
| 1719937800 | 533.41 | 4.06 | 0.77 | 529.35 | 533.41 | 527.75 | 0 |
| 1719851400 | 529.35 | -0.95 | -0.18 | 530.29999 | 536.39 | 527.98 | 0 |
| 1719592200 | 530.29999 | 0 | 0.00 | 530.29999 | 530.29999 | 530.29999 | 0 |
| 1719505800 | 530.29999 | -3.23 | -0.61 | 533.53 | 533.53 | 525.16 | 0 |
| 1719419400 | 533.53 | 4.45 | 0.84 | 529.08 | 533.53 | 528.41999 | 0 |
| 1719333000 | 529.08 | 3.34 | 0.64 | 525.74 | 531.64 | 521.91999 | 0 |
| 1719246600 | 525.74 | -3.22 | -0.61 | 528.96 | 532.88 | 524.7 | 0 |
| 1718987400 | 528.96 | 0 | 0.00 | 528.96 | 528.96 | 528.96 | 0 |
| 1718901000 | 528.96 | -9.92 | -1.84 | 538.88 | 538.88 | 527.46 | 0 |
| 1718814600 | 538.88 | 2.08 | 0.39 | 536.79999 | 540.48 | 536.79999 | 0 |
| 1718728200 | 536.79999 | -0.79 | -0.15 | 537.59 | 541.35 | 535.22 | 0 |
| 1718641800 | 537.59 | 1.96 | 0.37 | 535.63 | 539.22 | 530.54999 | 0 |
| 1718382600 | 535.63 | 0 | 0.00 | 535.63 | 535.63 | 535.63 | 0 |
| 1718296200 | 535.63 | 3 | 0.56 | 532.63 | 536.69 | 532.5 | 0 |
| 1718209800 | 532.63 | 0 | 0.00 | 532.63 | 532.63 | 532.63 | 0 |
| 1718123400 | 532.63 | 0 | 0.00 | 532.63 | 532.63 | 532.63 | 0 |
| 1718037000 | 532.63 | 3.93 | 0.74 | 531.79 | 533.24 | 530.12 | 0 |
| 1717777800 | 528.7 | 0 | 0.00 | 528.7 | 528.7 | 528.7 | 0 |
| 1717691400 | 528.7 | -1.93 | -0.36 | 530.63 | 530.63 | 521.65 | 0 |
| 1717605000 | 530.63 | -9.91 | -1.83 | 540.54 | 540.54 | 527.35 | 0 |
| 1717518600 | 540.54 | -3.77 | -0.69 | 544.30999 | 544.30999 | 535.89 | 0 |
| 1717432200 | 544.30999 | 4.99 | 0.93 | 539.32 | 546.19 | 536.16 | 0 |
| 1717173000 | 539.32 | 0 | 0.00 | 539.32 | 539.32 | 539.32 | 0 |
| 1717086600 | 539.32 | -0.21 | -0.04 | 539.53 | 539.53 | 533.79999 | 0 |
| 1717000200 | 539.53 | 0.41 | 0.08 | 539.12 | 540.85 | 537.33 | 0 |
| 1716913800 | 539.12 | 4.31 | 0.81 | 534.27 | 539.12 | 534.27 | 0 |
| 1716568200 | 534.80999 | 0 | 0.00 | 534.80999 | 534.80999 | 534.80999 | 0 |
| 1716481800 | 534.80999 | 0.51 | 0.10 | 534.29999 | 536.33 | 531.6 | 0 |
| 1716395400 | 534.29999 | -0.06 | -0.01 | 534.36 | 536.03 | 531.07 | 0 |
| 1716309000 | 534.36 | -1.97 | -0.37 | 536.33 | 540.91 | 531.89 | 0 |
| 1716222600 | 536.33 | -0.27 | -0.05 | 536.6 | 536.6 | 528.9 | 0 |
| 1715963400 | 536.6 | 0 | 0.00 | 536.6 | 536.6 | 536.6 | 0 |
| 1715877000 | 536.6 | -13.36 | -2.43 | 549.96 | 549.96 | 536.07 | 0 |
| 1715790600 | 549.96 | 6.61 | 1.22 | 543.35 | 553.17999 | 543.35 | 0 |
| 1715704200 | 543.35 | 0 | 0.00 | 543.35 | 543.35 | 543.35 | 0 |
| 1715617800 | 543.35 | 0 | 0.00 | 543.35 | 543.35 | 543.35 | 0 |
| 1715358600 | 543.35 | 0 | 0.00 | 543.35 | 543.35 | 543.35 | 0 |
| 1715272200 | 543.35 | 3.56 | 0.66 | 539.79 | 544.04999 | 539.30999 | 0 |
| 1715185800 | 539.79 | 7.83 | 1.47 | 531.96 | 539.79 | 530.17999 | 0 |
| 1715099400 | 531.96 | 7.85 | 1.50 | 525.54999 | 532.21 | 525.54999 | 0 |
| 1714753800 | 524.11 | 0 | 0.00 | 524.11 | 524.11 | 524.11 | 0 |
| 1714667400 | 524.11 | 0.38 | 0.07 | 523.73 | 526.96 | 523.36 | 0 |
| 1714581000 | 523.73 | -6.73 | -1.27 | 530.46 | 530.46 | 522.44 | 0 |
| 1714494600 | 530.46 | 8.56 | 1.64 | 521.9 | 531.27 | 521.9 | 0 |
| 1714408200 | 521.9 | 0 | 0.00 | 521.9 | 521.9 | 521.9 | 0 |
| 1714149000 | 521.9 | 0 | 0.00 | 521.9 | 521.9 | 521.9 | 0 |
| 1714062600 | 521.9 | -3.63 | -0.69 | 525.53 | 525.53 | 520.42999 | 0 |
| 1713976200 | 525.53 | 4.57 | 0.88 | 520.96 | 530.51 | 520.96 | 0 |
| 1713889800 | 520.96 | 0 | 0.00 | 520.96 | 520.96 | 520.96 | 0 |
| 1713803400 | 520.96 | 0 | 0.00 | 520.96 | 520.96 | 520.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
