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: 8:00 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, 2005 8.943 9.087 8.942 9.035 545,624 +0.16(+1.76%)
Jan 28, 2005 8.863 8.900 8.825 8.878 278,933 -0.00(-0.01%)
Jan 27, 2005 8.887 8.936 8.834 8.879 311,285 -0.03(-0.38%)
Jan 26, 2005 8.835 8.914 8.827 8.914 407,469 +0.10(+1.16%)
Jan 25, 2005 8.766 8.835 8.766 8.812 584,098 +0.08(+0.90%)
Jan 24, 2005 8.766 8.792 8.699 8.733 408,344 +0.08(+0.90%)
Jan 21, 2005 8.664 8.737 8.636 8.655 437,199 +0.06(+0.65%)
Jan 20, 2005 8.737 8.737 8.599 8.599 730,123 -0.25(-2.86%)
Jan 19, 2005 8.875 8.931 8.819 8.852 264,068 +0.02(+0.19%)
Jan 18, 2005 8.852 8.853 8.703 8.835 970,582 -0.06(-0.68%)
Jan 14, 2005 8.697 8.895 8.697 8.895 494,909 +0.22(+2.54%)
Jan 13, 2005 8.657 8.732 8.641 8.675 1,127,100 +0.05(+0.56%)
Jan 12, 2005 8.556 8.627 8.493 8.627 1,885,203 +0.04(+0.51%)
Jan 11, 2005 8.623 8.675 8.528 8.583 1,173,443 -0.12(-1.35%)
Jan 10, 2005 8.715 8.782 8.685 8.701 736,243 -0.01(-0.07%)
Jan 07, 2005 8.723 8.724 8.596 8.707 529,885 +0.11(+1.30%)
Jan 06, 2005 8.669 8.700 8.577 8.594 661,919 -0.06(-0.73%)
Jan 05, 2005 8.777 8.800 8.657 8.657 649,678 -0.15(-1.65%)
Jan 04, 2005 9.086 9.102 8.776 8.803 633,939 -0.26(-2.83%)
Jan 03, 2005 9.264 9.281 9.059 9.059 1,526,700 -0.15(-1.66%)
Dec 31, 2004 9.212 9.225 9.189 9.212 855,162 +0.02(+0.26%)
Dec 30, 2004 9.205 9.212 9.178 9.188 294,672 +0.01(+0.11%)
Dec 29, 2004 9.149 9.178 9.122 9.178 377,740 +0.06(+0.66%)
Dec 28, 2004 9.086 9.122 9.085 9.117 470,426 +0.05(+0.61%)
Dec 27, 2004 9.098 9.113 9.049 9.062 1,282,743 -0.00(-0.04%)
Dec 23, 2004 9.040 9.069 9.014 9.066 927,737 -0.06(-0.61%)
Dec 22, 2004 9.069 9.126 9.060 9.122 1,359,690 +0.06(+0.66%)
Dec 21, 2004 8.947 9.062 8.927 9.062 897,133 +0.14(+1.60%)
Dec 20, 2004 8.915 8.942 8.863 8.919 328,773 +0.08(+0.93%)
Dec 17, 2004 8.836 8.870 8.812 8.837 259,696 -0.02(-0.21%)
Dec 16, 2004 8.852 8.884 8.806 8.855 177,502 +0.01(+0.06%)
Dec 15, 2004 8.812 8.862 8.812 8.850 220,348 +0.06(+0.72%)
Dec 14, 2004 8.703 8.788 8.703 8.787 325,276 +0.15(+1.69%)
Dec 13, 2004 8.612 8.685 8.575 8.640 589,344 +0.13(+1.49%)
Dec 10, 2004 8.378 8.513 8.377 8.513 138,155 +0.11(+1.29%)
Dec 09, 2004 8.429 8.450 8.318 8.405 268,440 -0.08(-0.98%)
Dec 08, 2004 8.509 8.514 8.439 8.488 377,740 -0.06(-0.68%)
Dec 07, 2004 8.741 8.741 8.517 8.546 1,212,791 -0.20(-2.25%)
Dec 06, 2004 8.719 8.753 8.676 8.743 443,320 +0.04(+0.46%)
Dec 03, 2004 8.657 8.724 8.657 8.703 281,556 +0.10(+1.13%)
Dec 02, 2004 8.731 8.742 8.584 8.606 357,629 -0.10(-1.14%)
Dec 01, 2004 8.617 8.705 8.590 8.705 536,006 +0.13(+1.57%)
Nov 30, 2004 8.520 8.575 8.520 8.570 473,049 +0.08(+0.92%)
Nov 29, 2004 8.464 8.495 8.360 8.493 611,204 +0.03(+0.34%)
Nov 26, 2004 8.312 8.464 8.312 8.464 164,386 +0.17(+2.11%)
Nov 24, 2004 8.286 8.301 8.248 8.289 178,377 +0.05(+0.58%)
Nov 23, 2004 8.234 8.251 8.211 8.241 377,740 +0.03(+0.38%)
Nov 22, 2004 8.171 8.233 8.094 8.210 487,040 +0.07(+0.80%)
Nov 19, 2004 8.280 8.280 8.145 8.145 216,850 -0.12(-1.47%)
Nov 18, 2004 8.309 8.309 8.240 8.266 173,130 -0.01(-0.14%)
Nov 17, 2004 8.291 8.312 8.258 8.278 158,266 +0.08(+1.03%)
Nov 16, 2004 8.234 8.242 8.168 8.193 107,551 -0.08(-0.91%)
Nov 15, 2004 8.296 8.303 8.269 8.269 351,508 -0.01(-0.11%)
Nov 12, 2004 8.200 8.278 8.200 8.278 201,986 +0.11(+1.33%)
Nov 11, 2004 8.097 8.172 8.097 8.169 130,285 +0.07(+0.89%)
Nov 10, 2004 8.097 8.143 8.054 8.097 193,242 +0.02(+0.30%)
Nov 09, 2004 7.960 8.073 7.960 8.073 214,227 +0.02(+0.20%)
Nov 08, 2004 8.171 8.171 8.024 8.057 203,734 -0.10(-1.23%)
Nov 05, 2004 8.171 8.187 8.131 8.157 438,073 +0.01(+0.11%)
Nov 04, 2004 8.070 8.148 8.066 8.148 154,768 +0.09(+1.12%)
Nov 03, 2004 8.007 8.062 8.007 8.058 270,189 +0.13(+1.70%)
Nov 02, 2004 7.980 7.994 7.908 7.923 278,933 -0.01(-0.12%)
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.