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 (%)
Nov 30, 2011 26.03 26.08 25.69 26.01 4,198,044 +1.23(+4.98%)
Nov 29, 2011 24.60 25.06 24.60 24.77 1,993,577 +0.01(+0.05%)
Nov 28, 2011 24.65 24.80 24.55 24.76 2,976,592 +0.96(+4.03%)
Nov 25, 2011 23.95 24.26 23.80 23.80 2,238,871 -0.39(-1.60%)
Nov 23, 2011 24.60 24.64 24.17 24.19 2,451,933 -0.83(-3.34%)
Nov 22, 2011 25.11 25.28 24.79 25.03 2,392,986 -0.22(-0.87%)
Nov 21, 2011 25.27 25.37 24.92 25.25 2,614,868 -0.57(-2.22%)
Nov 18, 2011 26.08 26.11 25.69 25.82 1,210,144 -0.10(-0.37%)
Nov 17, 2011 26.58 26.72 25.80 25.91 2,582,501 -0.58(-2.18%)
Nov 16, 2011 26.59 26.94 26.44 26.49 2,283,681 -0.45(-1.66%)
Nov 15, 2011 26.69 27.11 26.60 26.94 2,409,383 +0.07(+0.24%)
Nov 14, 2011 27.05 27.08 26.78 26.87 1,706,610 -0.36(-1.31%)
Nov 11, 2011 27.08 27.31 26.89 27.23 5,527,908 +0.66(+2.47%)
Nov 10, 2011 26.98 26.99 26.44 26.58 2,117,206 +0.26(+0.97%)
Nov 09, 2011 26.75 26.97 26.32 26.32 3,511,303 -1.40(-5.03%)
Nov 08, 2011 27.52 27.71 27.24 27.71 1,983,960 +0.30(+1.11%)
Nov 07, 2011 27.25 27.45 27.08 27.41 2,234,161 +0.30(+1.10%)
Nov 04, 2011 26.94 27.17 26.64 27.11 3,065,730 -0.03(-0.11%)
Nov 03, 2011 27.24 27.30 26.80 27.14 2,092,359 +0.21(+0.80%)
Nov 02, 2011 26.92 27.07 26.64 26.93 3,748,257 +0.60(+2.29%)
Nov 01, 2011 25.80 26.61 25.79 26.33 4,811,592 -0.80(-2.95%)
Oct 31, 2011 27.60 27.67 27.09 27.12 2,878,824 -0.91(-3.25%)
Oct 28, 2011 27.56 28.05 27.46 28.04 1,924,869 +0.33(+1.18%)
Oct 27, 2011 27.48 27.94 27.21 27.71 4,385,555 +1.37(+5.18%)
Oct 26, 2011 26.22 26.39 25.69 26.34 2,897,031 +0.63(+2.46%)
Oct 25, 2011 26.05 26.07 25.55 25.71 2,828,339 -0.52(-2.00%)
Oct 24, 2011 25.38 26.28 25.38 26.24 3,260,560 +0.92(+3.65%)
Oct 21, 2011 24.97 25.34 24.97 25.31 2,176,038 +0.63(+2.56%)
Oct 20, 2011 24.86 25.06 24.27 24.68 3,580,102 -0.32(-1.29%)
Oct 19, 2011 25.23 25.49 24.89 25.00 2,648,898 -0.42(-1.67%)
Oct 18, 2011 24.90 25.54 24.50 25.42 3,857,753 +0.64(+2.57%)
Oct 17, 2011 25.41 25.47 24.77 24.79 3,088,210 -0.95(-3.71%)
Oct 14, 2011 25.65 25.76 25.44 25.74 2,223,760 +0.46(+1.82%)
Oct 13, 2011 25.13 25.34 24.83 25.28 3,237,631 -0.18(-0.70%)
Oct 12, 2011 25.14 25.76 25.10 25.46 3,059,429 +0.63(+2.52%)
Oct 11, 2011 24.43 24.95 24.40 24.83 3,093,050 +0.11(+0.46%)
Oct 10, 2011 24.38 24.72 24.30 24.72 2,975,942 +1.00(+4.22%)
Oct 07, 2011 24.50 24.52 23.60 23.72 4,915,042 -0.47(-1.95%)
Oct 06, 2011 23.95 24.20 23.46 24.19 4,280,819 +0.86(+3.68%)
Oct 05, 2011 22.97 23.39 22.74 23.33 3,406,994 +0.44(+1.93%)
Oct 04, 2011 22.32 22.89 21.90 22.89 7,389,610 +0.33(+1.45%)
Oct 03, 2011 23.15 23.30 22.55 22.56 4,930,947 -0.62(-2.67%)
Sep 30, 2011 23.49 23.71 23.02 23.18 4,329,621 -0.80(-3.36%)
Sep 29, 2011 24.30 24.58 23.67 23.99 3,723,036 +0.11(+0.45%)
Sep 28, 2011 24.51 24.75 23.86 23.88 3,368,223 -0.68(-2.77%)
Sep 27, 2011 24.77 25.02 24.45 24.56 4,420,402 +0.46(+1.90%)
Sep 26, 2011 23.64 24.10 23.07 24.10 4,281,986 +0.55(+2.33%)
Sep 23, 2011 23.11 23.56 22.93 23.55 3,685,013 +0.47(+2.04%)
Sep 22, 2011 23.52 23.80 22.90 23.08 6,128,569 -1.63(-6.61%)
Sep 21, 2011 25.50 25.63 24.70 24.72 3,644,251 -0.94(-3.65%)
Sep 20, 2011 25.85 26.12 25.62 25.65 1,771,957 -0.25(-0.97%)
Sep 19, 2011 25.82 26.01 25.46 25.90 2,477,860 -0.45(-1.70%)
Sep 16, 2011 26.63 26.69 26.27 26.35 1,818,758 -0.16(-0.58%)
Sep 15, 2011 26.64 26.71 26.22 26.50 1,832,671 +0.40(+1.53%)
Sep 14, 2011 26.02 26.34 25.41 26.10 2,566,849 +0.16(+0.62%)
Sep 13, 2011 25.89 26.00 25.55 25.94 2,240,184 +0.17(+0.67%)
Sep 12, 2011 25.57 25.97 25.20 25.77 3,856,610 -0.35(-1.35%)
Sep 09, 2011 26.55 26.64 26.03 26.12 3,442,324 -1.00(-3.69%)
Sep 08, 2011 27.12 27.48 27.06 27.12 2,499,832 -0.44(-1.58%)
Sep 07, 2011 27.35 27.58 27.14 27.56 2,356,029 +0.63(+2.32%)
Sep 06, 2011 26.05 26.94 26.05 26.93 5,288,811 -0.48(-1.76%)
Sep 02, 2011 27.57 27.75 27.16 27.42 2,786,463 -0.86(-3.04%)
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.