Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.933 3.933 3.933 3.933 874 +0.02(+0.56%)
Jan 30, 2003 3.924 3.934 3.911 3.911 125,039 +0.05(+1.36%)
Jan 29, 2003 4.043 4.043 3.821 3.859 225,594 -0.01(-0.15%)
Jan 28, 2003 3.844 3.884 3.832 3.864 26,231 +0.06(+1.47%)
Jan 27, 2003 3.848 3.907 3.808 3.808 37,599 -0.11(-2.92%)
Jan 24, 2003 4.003 4.014 3.923 3.923 17,487 -0.09(-2.28%)
Jan 23, 2003 4.067 4.067 4.014 4.014 21,859 +0.02(+0.57%)
Jan 22, 2003 4.108 4.139 3.991 3.991 206,358 -0.22(-5.14%)
Jan 21, 2003 4.289 4.289 4.207 4.207 17,487 -0.15(-3.41%)
Jan 17, 2003 4.437 4.437 4.347 4.356 35,850 -0.15(-3.32%)
Jan 16, 2003 4.529 4.535 4.496 4.506 9,618 +0.03(+0.61%)
Jan 15, 2003 4.496 4.496 4.479 4.479 6,120 -0.07(-1.58%)
Jan 14, 2003 4.517 4.551 4.501 4.551 18,362 +0.03(+0.66%)
Jan 13, 2003 4.516 4.529 4.501 4.521 40,222 +0.02(+0.43%)
Jan 10, 2003 4.490 4.539 4.490 4.501 20,111 +0.03(+0.56%)
Jan 09, 2003 4.448 4.489 4.448 4.476 62,082 +0.07(+1.61%)
Jan 08, 2003 4.436 4.437 4.405 4.405 23,608 -0.04(-0.90%)
Jan 07, 2003 4.476 4.476 4.445 4.445 8,743 -0.02(-0.46%)
Jan 06, 2003 4.384 4.466 4.384 4.466 6,995 +0.14(+3.20%)
Jan 03, 2003 4.328 4.328 4.328 4.328 874 +0.06(+1.34%)
Jan 02, 2003 4.259 4.270 4.234 4.270 20,111 +0.09(+2.05%)
Dec 31, 2002 4.207 4.207 4.175 4.185 5,246 -0.01(-0.16%)
Dec 30, 2002 4.215 4.230 4.191 4.191 12,241 -0.06(-1.48%)
Dec 27, 2002 4.270 4.270 4.254 4.254 30,603 -0.04(-1.04%)
Dec 26, 2002 4.300 4.300 4.299 4.299 1,748 -0.04(-0.95%)
Dec 24, 2002 4.334 4.340 4.334 4.340 18,362 +0.01(+0.13%)
Dec 23, 2002 4.323 4.346 4.283 4.334 101,430 -0.08(-1.79%)
Dec 20, 2002 4.436 4.436 4.413 4.413 11,367 +0.11(+2.66%)
Dec 19, 2002 4.299 4.299 4.299 4.299 217,725 +0.00(+0.00%)
Dec 18, 2002 4.310 4.310 4.299 4.299 1,748 -0.02(-0.56%)
Dec 17, 2002 4.312 4.323 4.312 4.323 217,725 +0.04(+0.83%)
Dec 16, 2002 4.276 4.288 4.276 4.288 8,743 +0.09(+2.18%)
Dec 13, 2002 4.186 4.196 4.165 4.196 27,980 -0.01(-0.14%)
Dec 12, 2002 4.171 4.202 4.171 4.202 7,869 -0.01(-0.14%)
Dec 11, 2002 4.197 4.207 4.197 4.207 6,120 +0.12(+2.97%)
Dec 10, 2002 4.117 4.117 4.085 4.086 15,739 -0.02(-0.45%)
Dec 09, 2002 4.167 4.167 4.105 4.105 20,985 -0.06(-1.51%)
Dec 06, 2002 4.156 4.167 4.156 4.167 12,241 +0.04(+0.89%)
Dec 05, 2002 4.190 4.190 4.131 4.131 5,246 -0.07(-1.55%)
Dec 04, 2002 4.196 4.196 4.196 4.196 874 -0.08(-1.87%)
Dec 03, 2002 4.276 4.276 4.276 4.276 5,246 -0.03(-0.66%)
Dec 02, 2002 4.339 4.339 4.305 4.305 30,603 +0.08(+1.92%)
Nov 29, 2002 4.223 4.223 4.223 4.223 874 +0.09(+2.16%)
Nov 27, 2002 4.134 4.134 4.134 4.134 2,623 +0.05(+1.15%)
Nov 26, 2002 4.087 4.087 4.087 4.087 1,748 -0.05(-1.11%)
Nov 25, 2002 4.134 4.134 4.117 4.133 20,985 +0.07(+1.60%)
Nov 22, 2002 4.083 4.083 4.068 4.068 7,869 +0.06(+1.60%)
Nov 21, 2002 4.004 4.004 4.004 4.004 8,743 +0.05(+1.18%)
Nov 20, 2002 4.005 4.005 3.957 3.957 125,913 -0.12(-2.95%)
Nov 19, 2002 4.042 4.077 4.042 4.077 2,623 +0.05(+1.16%)
Nov 18, 2002 4.044 4.044 4.030 4.030 28,855 +0.02(+0.60%)
Nov 15, 2002 4.006 4.006 4.006 4.006 0 +0.00(+0.00%)
Nov 14, 2002 3.990 4.008 3.990 4.006 5,246 +0.04(+0.98%)
Nov 13, 2002 3.948 3.967 3.948 3.967 2,623 -0.02(-0.60%)
Nov 12, 2002 3.991 3.991 3.991 3.991 1,748 -0.01(-0.17%)
Nov 11, 2002 4.047 4.047 3.998 3.998 1,748 -0.06(-1.49%)
Nov 08, 2002 4.055 4.059 4.055 4.059 1,748 -0.02(-0.59%)
Nov 07, 2002 4.083 4.083 4.083 4.083 20,985 +0.04(+1.10%)
Nov 06, 2002 4.073 4.073 4.038 4.038 89,188 -0.03(-0.84%)
Nov 05, 2002 4.094 4.094 4.073 4.073 17,487 -0.10(-2.41%)
Nov 04, 2002 4.230 4.230 4.173 4.173 9,618 +0.10(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.