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 | -0.03291 | -0.893691208099 | 3.68248 | 3.68506 | 3.6335 | 0 | 0 | FX |
| 4 | 0.07007 | 1.95753596871 | 3.5795 | 3.692445 | 3.549205 | 0 | 0 | FX |
| 12 | -0.11 | -2.92586652197 | 3.75957 | 3.802525 | 3.549205 | 0 | 0 | FX |
| 26 | -0.092235 | -2.46498681786 | 3.741805 | 3.85194 | 3.549205 | 0 | 0 | FX |
| 52 | -0.007275 | -0.198941984142 | 3.656845 | 3.85194 | 3.548835 | 0 | 0 | FX |
| 156 | 0.56375 | 18.2690500418 | 3.08582 | 4.085395 | 3.08582 | 0 | 0 | FX |
| 260 | 0.17552 | 5.05231646062 | 3.47405 | 4.085395 | 3.04358 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 3.64957 | 0 | 0.00 | 3.64957 | 3.64957 | 3.64957 | 0 |
| 1735948620 | 3.64957 | -0 | -0.11 | 3.65345 | 3.66431 | 3.645 | 0 |
| 1735862220 | 3.65345 | 0.01 | 0.35 | 3.6439 | 3.65505 | 3.6335 | 0 |
| 1735775820 | 3.640885 | -0.01 | -0.37 | 3.640885 | 3.640885 | 3.640885 | 0 |
| 1735689420 | 3.654275 | 0 | 0.00 | 3.654275 | 3.654275 | 3.654275 | 0 |
| 1735603020 | 3.654275 | -0.03 | -0.77 | 3.682145 | 3.68506 | 3.64548 | 0 |
| 1735516620 | 3.68248 | 0 | 0.00 | 3.68248 | 3.68248 | 3.68248 | 0 |
| 1735430220 | 3.68248 | 0 | 0.00 | 3.68248 | 3.68248 | 3.68248 | 0 |
| 1735343760 | 3.68248 | 0.02 | 0.58 | 3.661225 | 3.692445 | 3.659 | 0 |
| 1735257420 | 3.661225 | 0.01 | 0.24 | 3.65 | 3.671335 | 3.642255 | 0 |
| 1735171020 | 3.652565 | 0.01 | 0.14 | 3.64741 | 3.654255 | 3.644 | 0 |
| 1735084620 | 3.64741 | -0.02 | -0.43 | 3.66309 | 3.677785 | 3.642165 | 0 |
| 1734998220 | 3.66309 | 0.01 | 0.24 | 3.6395 | 3.67206 | 3.63428 | 0 |
| 1734911820 | 3.65434 | 0 | 0.00 | 3.65434 | 3.65434 | 3.65434 | 0 |
| 1734825420 | 3.65434 | 0 | 0.00 | 3.65434 | 3.65434 | 3.65434 | 0 |
| 1734739020 | 3.65434 | 0.01 | 0.14 | 3.649215 | 3.678275 | 3.632745 | 0 |
| 1734652620 | 3.649215 | 0.06 | 1.76 | 3.58596 | 3.652355 | 3.58596 | 0 |
| 1734566220 | 3.58596 | -0.01 | -0.18 | 3.5926 | 3.6017 | 3.579325 | 0 |
| 1734479820 | 3.5926 | 0 | 0.11 | 3.58856 | 3.60911 | 3.580035 | 0 |
| 1734393420 | 3.58856 | -0.02 | -0.43 | 3.5975 | 3.620795 | 3.5862 | 0 |
| 1734307020 | 3.60414 | 0 | 0.00 | 3.60414 | 3.60414 | 3.60414 | 0 |
| 1734220620 | 3.60414 | 0 | 0.00 | 3.60414 | 3.60414 | 3.60414 | 0 |
| 1734134220 | 3.60414 | 0.04 | 1.00 | 3.56845 | 3.6092 | 3.56845 | 0 |
| 1734047820 | 3.56845 | -0.01 | -0.36 | 3.58133 | 3.58886 | 3.567265 | 0 |
| 1733961420 | 3.58133 | -0.01 | -0.23 | 3.5895 | 3.59841 | 3.57275 | 0 |
| 1733875020 | 3.5895 | 0.03 | 0.71 | 3.56413 | 3.593455 | 3.56413 | 0 |
| 1733788620 | 3.56413 | -0.02 | -0.51 | 3.5795 | 3.58409 | 3.549205 | 0 |
| 1733702220 | 3.582575 | 0 | 0.00 | 3.582575 | 3.582575 | 3.582575 | 0 |
| 1733615820 | 3.582575 | 0 | 0.00 | 3.582575 | 3.582575 | 3.582575 | 0 |
| 1733529420 | 3.582575 | -0.02 | -0.46 | 3.5992 | 3.6043 | 3.580295 | 0 |
| 1733443020 | 3.5992 | -0.02 | -0.46 | 3.615705 | 3.619525 | 3.59684 | 0 |
| 1733356620 | 3.615705 | -0.01 | -0.25 | 3.62493 | 3.62493 | 3.597595 | 0 |
| 1733270220 | 3.62493 | -0.03 | -0.70 | 3.650595 | 3.6545 | 3.6216 | 0 |
| 1733183820 | 3.650595 | 0.01 | 0.39 | 3.6364 | 3.65408 | 3.628 | 0 |
| 1733097420 | 3.6364 | 0 | 0.04 | 3.6349 | 3.6364 | 3.6349 | 0 |
| 1733011020 | 3.6349 | 0 | 0.00 | 3.6349 | 3.6349 | 3.6349 | 0 |
| 1732924620 | 3.6349 | -0.02 | -0.44 | 3.6511 | 3.659585 | 3.630565 | 0 |
| 1732838220 | 3.6511 | -0.01 | -0.23 | 3.65939 | 3.660655 | 3.6445 | 0 |
| 1732751820 | 3.65939 | 0.02 | 0.43 | 3.64384 | 3.66535 | 3.638455 | 0 |
| 1732665420 | 3.64384 | 0 | 0.01 | 3.64355 | 3.65373 | 3.62905 | 0 |
| 1732579020 | 3.64355 | -0.06 | -1.58 | 3.70177 | 3.70785 | 3.636925 | 0 |
| 1732492620 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1732406220 | 3.702 | 0 | 0.00 | 3.702 | 3.702 | 3.702 | 0 |
| 1732319820 | 3.702 | -0.01 | -0.34 | 3.71464 | 3.731515 | 3.701145 | 0 |
| 1732233420 | 3.71464 | -0.02 | -0.61 | 3.73729 | 3.74585 | 3.71174 | 0 |
| 1732147020 | 3.73729 | -0.01 | -0.16 | 3.74324 | 3.748285 | 3.72924 | 0 |
| 1732060620 | 3.74324 | 0 | 0.10 | 3.73932 | 3.754165 | 3.726245 | 0 |
| 1731974220 | 3.73932 | -0.01 | -0.27 | 3.7493 | 3.7493 | 3.72555 | 0 |
| 1731887820 | 3.7493 | -0 | -0.01 | 3.7496 | 3.7496 | 3.7493 | 0 |
| 1731801420 | 3.7496 | 0 | 0.00 | 3.7496 | 3.7496 | 3.7496 | 0 |
| 1731715020 | 3.7496 | 0.01 | 0.27 | 3.73968 | 3.75025 | 3.734235 | 0 |
| 1731628620 | 3.73968 | -0.01 | -0.39 | 3.754225 | 3.758855 | 3.732755 | 0 |
| 1731542220 | 3.754225 | -0 | -0.05 | 3.75608 | 3.76735 | 3.732175 | 0 |
| 1731455820 | 3.75608 | 0.01 | 0.16 | 3.74994 | 3.758305 | 3.7339 | 0 |
| 1731369420 | 3.74994 | -0 | -0.01 | 3.75032 | 3.751305 | 3.7215 | 0 |
| 1731283020 | 3.75032 | 0 | 0.01 | 3.74981 | 3.75032 | 3.74981 | 0 |
| 1731196620 | 3.74981 | 0 | 0.00 | 3.74981 | 3.74981 | 3.74981 | 0 |
| 1731110220 | 3.74981 | 0.03 | 0.80 | 3.720195 | 3.75216 | 3.7176 | 0 |
| 1731023820 | 3.720195 | -0.02 | -0.48 | 3.727655 | 3.74036 | 3.71041 | 0 |
| 1730937420 | 3.738025 | -0.01 | -0.23 | 3.74662 | 3.7673 | 3.725165 | 0 |
| 1730851020 | 3.74662 | -0 | -0.11 | 3.750585 | 3.756 | 3.74455 | 0 |
| 1730764620 | 3.750585 | -0 | -0.05 | 3.752505 | 3.76032 | 3.7326 | 0 |
| 1730678220 | 3.752505 | -0 | -0.00 | 3.752525 | 3.752525 | 3.752505 | 0 |
| 1730591820 | 3.752525 | 0 | 0.00 | 3.752525 | 3.752525 | 3.752525 | 0 |
| 1730505420 | 3.752525 | 0.01 | 0.25 | 3.74325 | 3.7647 | 3.7309 | 0 |
| 1730419020 | 3.74325 | 0.04 | 1.12 | 3.70183 | 3.744445 | 3.70183 | 0 |
| 1730332620 | 3.70183 | -0.02 | -0.56 | 3.72269 | 3.73153 | 3.69925 | 0 |
| 1730246220 | 3.72269 | -0.01 | -0.30 | 3.73392 | 3.747445 | 3.71773 | 0 |
| 1730159820 | 3.73392 | -0.06 | -1.45 | 3.78905 | 3.78905 | 3.720735 | 0 |
| 1730073420 | 3.78905 | 0 | 0.01 | 3.7886 | 3.78905 | 3.7886 | 0 |
| 1729986960 | 3.7886 | 0 | 0.00 | 3.7886 | 3.7886 | 3.7886 | 0 |
| 1729900620 | 3.7886 | -0.01 | -0.18 | 3.795245 | 3.79795 | 3.78397 | 0 |
| 1729814220 | 3.795245 | 0 | 0.05 | 3.79353 | 3.802525 | 3.77535 | 0 |
| 1729727820 | 3.79353 | 0.03 | 0.67 | 3.76846 | 3.80083 | 3.76846 | 0 |
| 1729641420 | 3.76846 | -0.01 | -0.33 | 3.780925 | 3.790575 | 3.76574 | 0 |
| 1729555020 | 3.780925 | 0.06 | 1.73 | 3.716675 | 3.78605 | 3.71535 | 0 |
| 1729468620 | 3.716675 | -0 | -0.00 | 3.71681 | 3.71681 | 3.716675 | 0 |
| 1729382220 | 3.71681 | 0 | 0.00 | 3.71681 | 3.71681 | 3.71681 | 0 |
| 1729295820 | 3.71681 | -0.02 | -0.51 | 3.735735 | 3.735735 | 3.702935 | 0 |
| 1729209420 | 3.735735 | -0.02 | -0.55 | 3.756425 | 3.782255 | 3.729125 | 0 |
| 1729123020 | 3.756425 | -0 | -0.06 | 3.758505 | 3.77404 | 3.755695 | 0 |
| 1729036620 | 3.758505 | -0 | -0.07 | 3.761305 | 3.76537 | 3.733815 | 0 |
| 1728950220 | 3.761305 | 0 | 0.05 | 3.759585 | 3.77663 | 3.75261 | 0 |
| 1728863820 | 3.759585 | 0 | 0.00 | 3.75957 | 3.759585 | 3.75957 | 0 |
| 1728777420 | 3.75957 | 0 | 0.00 | 3.75957 | 3.75957 | 3.75957 | 0 |
| 1728691020 | 3.75957 | -0.01 | -0.21 | 3.76745 | 3.770265 | 3.752885 | 0 |
| 1728604620 | 3.76745 | 0 | 0.04 | 3.76688 | 3.77894 | 3.753145 | 0 |
| 1728518220 | 3.7661 | 0 | 0.06 | 3.76375 | 3.778225 | 3.742925 | 0 |
| 1728431820 | 3.76375 | -0.02 | -0.65 | 3.788215 | 3.80302 | 3.76019 | 0 |
| 1728345420 | 3.788215 | -0.03 | -0.71 | 3.815145 | 3.815145 | 3.774175 | 0 |
| 1728259020 | 3.815145 | -0 | -0.02 | 3.815945 | 3.815945 | 3.815145 | 0 |
| 1728172620 | 3.815945 | 0 | 0.00 | 3.815945 | 3.815945 | 3.815945 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
