PSAGOT Mutual Funds LTD.-INDEX Global Growth 4D Etf (PSG-F178.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 03:33PM IDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 28.44 | 28.34 | 28.34 | 28.42 | 28.42 | 18 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 09 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 27.90 | 28.44 | 28.44 | 28.44 | 28.44 | 70,350 |
| 05 Jun 2024 | 27.52 | 27.90 | 27.90 | 27.90 | 27.90 | 227 |
| 04 Jun 2024 | 27.53 | 27.52 | 27.52 | 27.52 | 27.52 | 55 |
| 03 Jun 2024 | 27.60 | 27.53 | 27.53 | 27.53 | 27.53 | 714 |
| 02 Jun 2024 | - | - | - | - | - | - |
| 30 May 2024 | 27.70 | 27.60 | 27.60 | 27.60 | 27.60 | 724 |
| 29 May 2024 | 27.78 | 27.72 | 27.70 | 27.70 | 27.70 | 14,588 |
| 28 May 2024 | 27.87 | 27.83 | 27.76 | 27.78 | 27.78 | 95,900 |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 27.90 | 27.87 | 27.87 | 27.87 | 27.87 | 360 |
| 21 May 2024 | 27.76 | 27.90 | 27.90 | 27.90 | 27.90 | 179,250 |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 27.60 | 27.77 | 27.76 | 27.76 | 27.76 | 216,565 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 27.65 | 27.60 | 27.60 | 27.60 | 27.60 | 362 |
| 06 May 2024 | 27.36 | 27.66 | 27.55 | 27.65 | 27.65 | 14,232 |
| 05 May 2024 | 27.97 | 27.97 | 27.14 | 27.36 | 27.36 | 31,995 |
| 02 May 2024 | 27.53 | 27.15 | 27.07 | 27.12 | 27.12 | 886 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 27.49 | 27.53 | 27.53 | 27.53 | 27.53 | 18,200 |
| 25 Apr 2024 | 27.51 | 27.49 | 27.49 | 27.49 | 27.49 | 3,580 |
| 24 Apr 2024 | 26.69 | 27.51 | 27.51 | 27.51 | 27.51 | 3,580 |
| 21 Apr 2024 | 27.58 | 26.70 | 26.69 | 26.69 | 26.69 | 344 |
| 18 Apr 2024 | 27.86 | 27.40 | 27.40 | 27.58 | 27.58 | 44 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 27.77 | 27.88 | 27.88 | 27.86 | 27.86 | 58 |
| 10 Apr 2024 | 28.21 | 27.82 | 27.69 | 27.77 | 27.77 | 216,158 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 27.91 | 28.21 | 27.99 | 28.21 | 28.21 | 106,425 |
| 03 Apr 2024 | 27.78 | 27.95 | 27.90 | 27.91 | 27.91 | 416 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 27.95 | 27.77 | 27.74 | 27.78 | 27.78 | 61 |
| 31 Mar 2024 | 27.96 | 27.91 | 27.91 | 27.95 | 27.95 | 22 |
| 28 Mar 2024 | 27.76 | 27.96 | 27.96 | 27.96 | 27.96 | 107,300 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 27.63 | 27.79 | 27.76 | 27.76 | 27.76 | 7,313 |
| 19 Mar 2024 | 27.55 | 27.63 | 27.63 | 27.63 | 27.63 | 7,238 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 27.63 | 27.55 | 27.55 | 27.55 | 27.55 | 8,055 |
| 13 Mar 2024 | 26.87 | 27.64 | 27.63 | 27.63 | 27.63 | 262,300 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 26.73 | 26.87 | 26.87 | 26.87 | 26.87 | 111,650 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 26.50 | 26.73 | 26.73 | 26.73 | 26.73 | 75 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 26.78 | 26.50 | 26.38 | 26.50 | 26.50 | 37,925 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 26.55 | 26.78 | 26.68 | 26.78 | 26.78 | 5,620 |
| 21 Feb 2024 | 26.35 | 26.55 | 26.55 | 26.55 | 26.55 | 301,500 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 26.61 | 26.61 | 26.29 | 26.35 | 26.35 | 20,564 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 11 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 26.24 | 26.19 | 26.19 | 26.19 | 26.19 | 200 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 25.67 | 26.26 | 26.15 | 26.24 | 26.24 | 250 |
| 04 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 25.68 | 25.68 | 25.66 | 25.67 | 25.67 | 150 |
| 31 Jan 2024 | 25.50 | 25.68 | 25.68 | 25.68 | 25.68 | 39,000 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 24.86 | 26.00 | 26.00 | 25.50 | 25.50 | 45 |
| 28 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 21 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 14 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.