Israeli New Shekel vs Swedish Krona (ILSSEK)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.083477 | -2.93657019633 | 2.84267 | 2.859975 | 2.7144071 | 0 | 0 | FX |
| 4 | -0.1926431 | -6.52621261729 | 2.9518361 | 2.959774 | 2.7144071 | 0 | 0 | FX |
| 12 | -0.0700172 | -2.47479667647 | 2.8292102 | 2.9822679 | 2.7144071 | 0 | 0 | FX |
| 26 | -0.0855419 | -3.00702536465 | 2.8447349 | 2.9822679 | 2.7144071 | 0 | 0 | FX |
| 52 | -0.1307815 | -4.52535134826 | 2.8899745 | 15.059608 | 2.6922667 | 0 | 0 | FX |
| 156 | 0.0609525 | 2.25897209682 | 2.6982405 | 15.059608 | 2.6617848 | 0 | 0 | FX |
| 260 | 0.023743 | 0.867974190718 | 2.73545 | 15.059608 | 0.1542375 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724543820 | 2.7591929 | 0 | 0.02 | 2.7585968 | 2.7720178 | 2.7585968 | 0 |
| 1724457420 | 2.7585968 | -0 | -0.06 | 2.7599124 | 2.7975272 | 2.7533553 | 0 |
| 1724371020 | 2.7601404 | 0.02 | 0.70 | 2.7403109 | 2.7654063 | 2.7378406 | 0 |
| 1724284620 | 2.7410515 | -0.02 | -0.85 | 2.7645406 | 2.7672677 | 2.7144071 | 0 |
| 1724198220 | 2.7645028 | -0.01 | -0.53 | 2.7754662 | 2.7961662 | 2.7579989 | 0 |
| 1724111820 | 2.7791525 | -0.07 | -2.52 | 2.8509952 | 2.8522251 | 2.7515987 | 0 |
| 1724025420 | 2.8510918 | 0.01 | 0.30 | 2.84267 | 2.859975 | 2.8305922 | 0 |
| 1723939020 | 2.84267 | 0 | 0.00 | 2.84267 | 2.84267 | 2.84267 | 0 |
| 1723852620 | 2.84267 | -0.01 | -0.49 | 2.8572813 | 2.8674165 | 2.8424249 | 0 |
| 1723766220 | 2.8567379 | 0.05 | 1.73 | 2.8081321 | 2.8753757 | 2.8022347 | 0 |
| 1723679820 | 2.8080639 | -0.01 | -0.53 | 2.823365 | 2.8309259 | 2.7821283 | 0 |
| 1723593420 | 2.8230436 | 0.03 | 1.19 | 2.7898607 | 2.8304254 | 2.7783859 | 0 |
| 1723507020 | 2.7897674 | -0.03 | -1.17 | 2.8226949 | 2.8234558 | 2.7858 | 0 |
| 1723420620 | 2.8228781 | -0 | -0.11 | 2.8259814 | 2.828084 | 2.81969 | 0 |
| 1723334220 | 2.8259814 | 0 | 0.04 | 2.8249878 | 2.827292 | 2.8238258 | 0 |
| 1723247820 | 2.8249878 | 0.05 | 1.71 | 2.777283 | 2.8299557 | 2.7720001 | 0 |
| 1723161420 | 2.7773798 | 0.01 | 0.46 | 2.7630643 | 2.8096547 | 2.7514697 | 0 |
| 1723075020 | 2.7645574 | 0.02 | 0.60 | 2.7499826 | 2.7824175 | 2.740845 | 0 |
| 1722988620 | 2.748027 | 0 | 0.05 | 2.7464084 | 2.7725304 | 2.742278 | 0 |
| 1722902220 | 2.7465727 | -0.04 | -1.35 | 2.7844085 | 2.793404 | 2.7341265 | 0 |
| 1722815820 | 2.7840688 | 0 | 0.01 | 2.7838815 | 2.7977401 | 2.7727871 | 0 |
| 1722729420 | 2.7838815 | 0 | 0.00 | 2.7838815 | 2.7838815 | 2.7838815 | 0 |
| 1722643020 | 2.7838815 | -0.04 | -1.57 | 2.8294579 | 2.8313305 | 2.7629449 | 0 |
| 1722556620 | 2.8281779 | -0.02 | -0.63 | 2.8449812 | 2.8503991 | 2.8074125 | 0 |
| 1722470220 | 2.845991 | -0.03 | -1.04 | 2.8761063 | 2.8775128 | 2.7974522 | 0 |
| 1722383820 | 2.8759643 | -0.04 | -1.41 | 2.9172052 | 2.9178544 | 2.8629568 | 0 |
| 1722297420 | 2.9171828 | -0.04 | -1.34 | 2.9575361 | 2.9581494 | 2.8877742 | 0 |
| 1722124800 | 2.9568673 | 0 | 0.00 | 2.9568673 | 2.9568673 | 2.9568673 | 0 |
| 1722124620 | 2.9568673 | 0 | 0.00 | 2.9568673 | 2.9568673 | 2.9568673 | 0 |
| 1722038220 | 2.9568673 | 0 | 0.16 | 2.9524598 | 2.9613621 | 2.9185922 | 0 |
| 1721951820 | 2.9521432 | 0 | 0.09 | 2.9496622 | 2.9760282 | 2.9385449 | 0 |
| 1721865420 | 2.949536 | -0.02 | -0.72 | 2.9714365 | 2.9822679 | 2.9183271 | 0 |
| 1721779020 | 2.9708975 | 0.01 | 0.50 | 2.9561554 | 2.9808834 | 2.9466538 | 0 |
| 1721692620 | 2.9559858 | 0.03 | 1.06 | 2.9244807 | 2.9577593 | 2.922298 | 0 |
| 1721606220 | 2.9249063 | -0.01 | -0.22 | 2.9313081 | 2.9313081 | 2.9061813 | 0 |
| 1721519820 | 2.9313081 | 0 | 0.00 | 2.9313081 | 2.9313081 | 2.9313081 | 0 |
| 1721433420 | 2.9313081 | 0.03 | 0.87 | 2.9060809 | 2.9372948 | 2.8910236 | 0 |
| 1721347020 | 2.9060305 | 0.01 | 0.17 | 2.9006196 | 2.915171 | 2.8392809 | 0 |
| 1721260620 | 2.9010292 | -0.03 | -0.89 | 2.9271408 | 2.9306137 | 2.8873896 | 0 |
| 1721174220 | 2.927047 | 0 | 0.10 | 2.9190388 | 2.9373222 | 2.9140256 | 0 |
| 1721087820 | 2.9240939 | 0.01 | 0.22 | 2.9175091 | 2.9365595 | 2.9120914 | 0 |
| 1721001420 | 2.9175941 | 0.01 | 0.44 | 2.9047907 | 2.9237706 | 2.9047907 | 0 |
| 1720915020 | 2.9047907 | 0 | 0.00 | 2.9047907 | 2.9150331 | 2.9047907 | 0 |
| 1720828620 | 2.9047907 | 0.02 | 0.80 | 2.8823811 | 2.9301006 | 2.8802842 | 0 |
| 1720742220 | 2.8816982 | -0 | -0.10 | 2.8847202 | 2.904363 | 2.8493871 | 0 |
| 1720655820 | 2.8846192 | 0.01 | 0.40 | 2.8731983 | 2.8890689 | 2.8659563 | 0 |
| 1720569420 | 2.8730422 | -0.01 | -0.27 | 2.8808646 | 2.906746 | 2.8384294 | 0 |
| 1720483020 | 2.8808646 | 0.04 | 1.37 | 2.8417245 | 2.9003517 | 2.8334579 | 0 |
| 1720396620 | 2.8418182 | 0.01 | 0.20 | 2.8362716 | 2.8494197 | 2.8362716 | 0 |
| 1720310220 | 2.8362716 | 0 | 0.00 | 2.8362716 | 2.8432806 | 2.8362716 | 0 |
| 1720223820 | 2.8362716 | 0.03 | 0.94 | 2.8093875 | 2.8574295 | 2.8027412 | 0 |
| 1720137420 | 2.8097956 | 0.03 | 1.02 | 2.7815439 | 2.8209073 | 2.7807305 | 0 |
| 1720051020 | 2.7813682 | -0.02 | -0.86 | 2.8023932 | 2.8116837 | 2.7790704 | 0 |
| 1719964620 | 2.8053579 | -0.02 | -0.70 | 2.8236921 | 2.83256 | 2.8021723 | 0 |
| 1719878220 | 2.8251111 | 0.01 | 0.52 | 2.812129 | 2.8348331 | 2.8031088 | 0 |
| 1719791820 | 2.8106206 | -0 | -0.13 | 2.8143439 | 2.815956 | 2.8019115 | 0 |
| 1719705420 | 2.8143439 | 0 | 0.00 | 2.8143439 | 2.8143439 | 2.8143439 | 0 |
| 1719619020 | 2.8143439 | -0.01 | -0.41 | 2.8257338 | 2.8353723 | 2.8094218 | 0 |
| 1719532620 | 2.8259572 | 0.01 | 0.24 | 2.8191875 | 2.8376744 | 2.8070356 | 0 |
| 1719446220 | 2.819275 | 0.01 | 0.41 | 2.8076559 | 2.8319152 | 2.8048996 | 0 |
| 1719359820 | 2.8076534 | -0.01 | -0.26 | 2.8150624 | 2.818147 | 2.7980093 | 0 |
| 1719273420 | 2.8150561 | 0.02 | 0.59 | 2.798669 | 2.8195348 | 2.7949012 | 0 |
| 1719187020 | 2.7984623 | 0.01 | 0.22 | 2.792236 | 2.8047996 | 2.792236 | 0 |
| 1719100620 | 2.792236 | 0 | 0.00 | 2.792236 | 2.792236 | 2.792236 | 0 |
| 1719014220 | 2.792236 | -0.02 | -0.81 | 2.815007 | 2.8185839 | 2.792236 | 0 |
| 1718927820 | 2.8149519 | -0 | -0.01 | 2.8150219 | 2.8370211 | 2.7958008 | 0 |
| 1718841420 | 2.8152263 | 0.01 | 0.22 | 2.8092608 | 2.8208817 | 2.7961694 | 0 |
| 1718755020 | 2.8090466 | -0.01 | -0.34 | 2.8188338 | 2.8284195 | 2.8034232 | 0 |
| 1718668620 | 2.8187662 | -0.01 | -0.38 | 2.8295895 | 2.8377926 | 2.81239 | 0 |
| 1718582220 | 2.8296335 | -0.01 | -0.32 | 2.8386154 | 2.8386154 | 2.8235328 | 0 |
| 1718495820 | 2.8386154 | 0 | 0.00 | 2.8386154 | 2.8386154 | 2.8265665 | 0 |
| 1718409420 | 2.8386154 | 0.03 | 0.97 | 2.8112369 | 2.8763052 | 2.8073965 | 0 |
| 1718323020 | 2.8113368 | 0 | 0.14 | 2.8076199 | 2.8434656 | 2.7910886 | 0 |
| 1718236620 | 2.8074312 | -0.02 | -0.87 | 2.8319586 | 2.8393513 | 2.7885667 | 0 |
| 1718150220 | 2.8320051 | 0.03 | 0.96 | 2.804894 | 2.8405891 | 2.7856452 | 0 |
| 1718063820 | 2.8050668 | 0.01 | 0.24 | 2.8118998 | 2.812199 | 2.7951857 | 0 |
| 1717977420 | 2.7983248 | -0.01 | -0.25 | 2.805253 | 2.8111908 | 2.7819439 | 0 |
| 1717891020 | 2.805253 | 0 | 0.00 | 2.805253 | 2.805253 | 2.805253 | 0 |
| 1717804620 | 2.805253 | 0.02 | 0.59 | 2.7893416 | 2.8097465 | 2.7734559 | 0 |
| 1717718220 | 2.7887575 | -0.01 | -0.40 | 2.8009069 | 2.8047968 | 2.7830035 | 0 |
| 1717631820 | 2.7999565 | -0.02 | -0.83 | 2.8222652 | 2.8311087 | 2.7968584 | 0 |
| 1717545420 | 2.8235133 | -0.03 | -0.89 | 2.8485335 | 2.8523934 | 2.8217463 | 0 |
| 1717459020 | 2.8487631 | 0.02 | 0.67 | 2.8291421 | 2.8795878 | 2.8254309 | 0 |
| 1717372620 | 2.8298156 | -0 | -0.05 | 2.831125 | 2.8320956 | 2.82618 | 0 |
| 1717286220 | 2.831125 | 0 | 0.00 | 2.831125 | 2.831125 | 2.8292344 | 0 |
| 1717199820 | 2.831125 | -0.02 | -0.87 | 2.856427 | 2.864285 | 2.8246368 | 0 |
| 1717113420 | 2.8559875 | -0.02 | -0.83 | 2.8799545 | 2.9012296 | 2.8519708 | 0 |
| 1717027020 | 2.8797535 | 0.01 | 0.31 | 2.8715882 | 2.8851138 | 2.8562968 | 0 |
| 1716940620 | 2.8708619 | -0.02 | -0.64 | 2.8895128 | 2.8870047 | 2.8638995 | 0 |
| 1716854220 | 2.8892345 | -0.03 | -0.92 | 2.9150642 | 2.9133505 | 2.8854123 | 0 |
| 1716767820 | 2.9159988 | 0 | 0.00 | 2.9159988 | 2.9159988 | 2.9159988 | 0 |
| 1716681420 | 2.9159988 | 0 | 0.00 | 2.9159988 | 2.9159988 | 2.9159988 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
