Skip to main content

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

Historical Prices

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.