FTSE Israel Index (WIISR)
FTSE
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 | 7.67 | 1.18276585245 | 648.48 | 656.6 | 643.92 | 0 | 0 | IX |
| 4 | 36.32 | 5.85967120017 | 619.83 | 656.6 | 612.4 | 0 | 0 | IX |
| 12 | 94.4 | 16.8046283934 | 561.75 | 656.6 | 561.75 | 0 | 0 | IX |
| 26 | 122.74 | 23.0104422489 | 533.41 | 656.6 | 507.73 | 0 | 0 | IX |
| 52 | 154.01 | 30.6707292787 | 502.14 | 656.6 | 484.02 | 0 | 0 | IX |
| 156 | 103.55 | 18.7386898299 | 552.6 | 656.6 | 424.74 | 0 | 0 | IX |
| 260 | 211.76 | 47.6518373501 | 444.39 | 656.6 | 296.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 656.15 | 0 | 0.00 | 656.15 | 656.15 | 656.15 | 0 |
| 1735839000 | 656.15 | 3.27 | 0.50 | 652.88 | 656.6 | 652.73 | 0 |
| 1735666200 | 652.88 | 6.99 | 1.08 | 645.89 | 654.77 | 645.89 | 0 |
| 1735579800 | 645.89 | -2.59 | -0.40 | 648.48 | 651.51 | 643.91999 | 0 |
| 1735320600 | 648.48 | -4.58 | -0.70 | 648.48 | 648.48 | 648.48 | 0 |
| 1735061400 | 653.05999 | 4.07 | 0.63 | 648.99 | 654.36 | 648.99 | 0 |
| 1734975000 | 648.99 | 7.94 | 1.24 | 641.04999 | 652.98 | 641.04999 | 0 |
| 1734715800 | 641.04999 | 0 | 0.00 | 641.04999 | 641.04999 | 641.04999 | 0 |
| 1734629400 | 641.04999 | -3.74 | -0.58 | 644.79 | 644.79 | 638.14 | 0 |
| 1734543000 | 644.79 | 8.77 | 1.38 | 636.02 | 645.03 | 636.02 | 0 |
| 1734456600 | 636.02 | 15.81 | 2.55 | 620.21 | 638.54999 | 617.47 | 0 |
| 1734370200 | 620.21 | -0.12 | -0.02 | 620.33 | 620.33 | 612.4 | 0 |
| 1734111000 | 620.33 | 0 | 0.00 | 620.33 | 620.33 | 620.33 | 0 |
| 1734024600 | 620.33 | 1.03 | 0.17 | 619.29999 | 622.30999 | 618.16999 | 0 |
| 1733938200 | 619.29999 | -5.94 | -0.95 | 625.24 | 625.24 | 618.14 | 0 |
| 1733851800 | 625.24 | -2.08 | -0.33 | 627.32 | 628.13 | 623.96 | 0 |
| 1733765400 | 627.32 | 7.49 | 1.21 | 619.83 | 627.32 | 619.83 | 0 |
| 1733506200 | 619.83 | 0 | 0.00 | 619.83 | 619.83 | 619.83 | 0 |
| 1733419800 | 619.83 | 0.6 | 0.10 | 619.23 | 622.04999 | 618.4 | 0 |
| 1733333400 | 619.23 | 3.58 | 0.58 | 615.65 | 620.22 | 615.65 | 0 |
| 1733247000 | 615.65 | 6.31 | 1.04 | 609.34 | 615.65 | 607.42999 | 0 |
| 1733160600 | 609.34 | 10.93 | 1.83 | 598.41 | 611.59 | 598.41 | 0 |
| 1732901400 | 598.41 | 0 | 0.00 | 598.41 | 598.41 | 598.41 | 0 |
| 1732815000 | 598.41 | -5.37 | -0.89 | 603.78 | 603.78 | 596.16 | 0 |
| 1732728600 | 603.78 | -8.3 | -1.36 | 612.08 | 613.05999 | 601.83 | 0 |
| 1732642200 | 612.08 | 4.31 | 0.71 | 607.77 | 612.08 | 606.1 | 0 |
| 1732555800 | 607.77 | 4.14 | 0.69 | 603.63 | 616.73 | 603.63 | 0 |
| 1732296600 | 603.63 | 0 | 0.00 | 603.63 | 603.63 | 603.63 | 0 |
| 1732210200 | 603.63 | 3.78 | 0.63 | 599.85 | 603.80999 | 597.16 | 0 |
| 1732123800 | 599.85 | -0.67 | -0.11 | 600.52 | 604.75 | 598.12 | 0 |
| 1732037400 | 600.52 | 2.5 | 0.42 | 598.02 | 601.89 | 593.27 | 0 |
| 1731951000 | 598.02 | -5.13 | -0.85 | 603.15 | 603.74 | 595.52 | 0 |
| 1731691800 | 603.15 | 0 | 0.00 | 603.15 | 603.15 | 603.15 | 0 |
| 1731605400 | 603.15 | -12.62 | -2.05 | 615.77 | 619.17999 | 601.82 | 0 |
| 1731519000 | 615.77 | 1.55 | 0.25 | 614.22 | 617.91999 | 611.65 | 0 |
| 1731432600 | 614.22 | 6.51 | 1.07 | 607.71 | 617.16 | 605.98 | 0 |
| 1731346200 | 607.71 | 14.37 | 2.42 | 593.34 | 610.58 | 593.34 | 0 |
| 1731087000 | 593.34 | 0 | 0.00 | 593.34 | 593.34 | 593.34 | 0 |
| 1731000600 | 593.34 | 0.76 | 0.13 | 592.58 | 595.36 | 590.33 | 0 |
| 1730914200 | 592.58 | -2.36 | -0.40 | 594.94 | 602.89 | 590.1 | 0 |
| 1730827800 | 594.94 | 2.78 | 0.47 | 592.16 | 594.94 | 591.05999 | 0 |
| 1730741400 | 592.16 | 2.31 | 0.39 | 589.85 | 592.54999 | 588.12 | 0 |
| 1730482200 | 589.85 | 0 | 0.00 | 589.85 | 589.85 | 589.85 | 0 |
| 1730395800 | 589.85 | -3.08 | -0.52 | 592.92999 | 593.62 | 585.87 | 0 |
| 1730309400 | 592.92999 | 6.58 | 1.12 | 586.35 | 592.92999 | 584.75 | 0 |
| 1730223000 | 586.35 | 4.34 | 0.75 | 582.01 | 586.35 | 580.41999 | 0 |
| 1730136600 | 582.01 | 4.62 | 0.80 | 577.39 | 582.45 | 577.39 | 0 |
| 1729873800 | 577.39 | 0 | 0.00 | 577.39 | 577.39 | 577.39 | 0 |
| 1729787400 | 577.39 | 0 | 0.00 | 577.39 | 577.39 | 577.39 | 0 |
| 1729701000 | 577.39 | 0 | 0.00 | 577.39 | 577.39 | 577.39 | 0 |
| 1729614600 | 577.39 | -5.79 | -0.99 | 583.17999 | 583.17999 | 576.45 | 0 |
| 1729528200 | 583.17999 | 11.17 | 1.95 | 572.01 | 584.03 | 572.01 | 0 |
| 1729269000 | 572.01 | 0 | 0.00 | 572.01 | 572.01 | 572.01 | 0 |
| 1729182600 | 572.01 | 0 | 0.00 | 572.01 | 572.01 | 572.01 | 0 |
| 1729096200 | 572.01 | 0 | 0.00 | 572.01 | 572.01 | 572.01 | 0 |
| 1729009800 | 572.01 | 3.27 | 0.57 | 568.74 | 574.62 | 566.65 | 0 |
| 1728923400 | 568.74 | 6.99 | 1.24 | 561.75 | 568.79999 | 561.75 | 0 |
| 1728664200 | 561.75 | 0 | 0.00 | 561.75 | 561.75 | 561.75 | 0 |
| 1728577800 | 561.75 | -4.41 | -0.78 | 566.16 | 569.88 | 560.71 | 0 |
| 1728491400 | 566.16 | 3.54 | 0.63 | 562.62 | 566.19 | 562.62 | 0 |
| 1728405000 | 562.62 | 1.77 | 0.32 | 560.85 | 562.74 | 558.92999 | 0 |
| 1728318600 | 560.85 | 0.34 | 0.06 | 560.51 | 563.99 | 557.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
