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 )

24.19 -0.21 (-0.86%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Dec 31, 2004 9.223 9.236 9.200 9.223 854,135 +0.02(+0.26%)
Dec 30, 2004 9.216 9.223 9.189 9.199 294,318 +0.01(+0.11%)
Dec 29, 2004 9.160 9.189 9.133 9.189 377,286 +0.06(+0.66%)
Dec 28, 2004 9.097 9.133 9.096 9.128 469,862 +0.05(+0.61%)
Dec 27, 2004 9.109 9.123 9.059 9.073 1,281,203 -0.00(-0.04%)
Dec 23, 2004 9.051 9.080 9.025 9.077 926,623 -0.06(-0.61%)
Dec 22, 2004 9.080 9.137 9.071 9.133 1,358,058 +0.06(+0.66%)
Dec 21, 2004 8.957 9.073 8.938 9.073 896,056 +0.14(+1.60%)
Dec 20, 2004 8.925 8.953 8.874 8.930 328,379 +0.08(+0.93%)
Dec 17, 2004 8.846 8.881 8.822 8.848 259,384 -0.02(-0.21%)
Dec 16, 2004 8.862 8.894 8.817 8.866 177,289 +0.01(+0.06%)
Dec 15, 2004 8.822 8.873 8.822 8.860 220,084 +0.06(+0.72%)
Dec 14, 2004 8.714 8.798 8.714 8.797 324,886 +0.15(+1.69%)
Dec 13, 2004 8.622 8.695 8.585 8.651 588,637 +0.13(+1.49%)
Dec 10, 2004 8.388 8.524 8.387 8.524 137,989 +0.11(+1.29%)
Dec 09, 2004 8.439 8.461 8.328 8.415 268,118 -0.08(-0.98%)
Dec 08, 2004 8.519 8.525 8.449 8.498 377,286 -0.06(-0.68%)
Dec 07, 2004 8.751 8.751 8.527 8.557 1,211,335 -0.20(-2.25%)
Dec 06, 2004 8.730 8.764 8.686 8.754 442,788 +0.04(+0.46%)
Dec 03, 2004 8.668 8.734 8.668 8.714 281,218 +0.10(+1.13%)
Dec 02, 2004 8.741 8.753 8.595 8.616 357,199 -0.10(-1.14%)
Dec 01, 2004 8.628 8.716 8.600 8.716 535,363 +0.14(+1.57%)
Nov 30, 2004 8.530 8.585 8.530 8.581 472,482 +0.08(+0.92%)
Nov 29, 2004 8.474 8.505 8.370 8.503 610,471 +0.03(+0.34%)
Nov 26, 2004 8.322 8.474 8.322 8.474 164,189 +0.18(+2.11%)
Nov 24, 2004 8.296 8.311 8.258 8.299 178,163 +0.05(+0.58%)
Nov 23, 2004 8.244 8.261 8.221 8.251 377,286 +0.03(+0.38%)
Nov 22, 2004 8.181 8.243 8.103 8.220 486,455 +0.07(+0.80%)
Nov 19, 2004 8.290 8.290 8.155 8.155 216,590 -0.12(-1.47%)
Nov 18, 2004 8.319 8.319 8.250 8.276 172,923 -0.01(-0.14%)
Nov 17, 2004 8.301 8.322 8.268 8.288 158,076 +0.08(+1.03%)
Nov 16, 2004 8.244 8.252 8.178 8.203 107,421 -0.08(-0.91%)
Nov 15, 2004 8.306 8.313 8.278 8.278 351,086 -0.01(-0.11%)
Nov 12, 2004 8.210 8.288 8.210 8.288 201,743 +0.11(+1.33%)
Nov 11, 2004 8.107 8.182 8.107 8.179 130,129 +0.07(+0.89%)
Nov 10, 2004 8.107 8.153 8.063 8.107 193,010 +0.02(+0.30%)
Nov 09, 2004 7.969 8.083 7.969 8.083 213,970 +0.02(+0.20%)
Nov 08, 2004 8.181 8.181 8.033 8.067 203,490 -0.10(-1.23%)
Nov 05, 2004 8.181 8.197 8.141 8.167 437,548 +0.01(+0.11%)
Nov 04, 2004 8.079 8.158 8.076 8.158 154,582 +0.09(+1.12%)
Nov 03, 2004 8.016 8.071 8.016 8.068 269,865 +0.14(+1.70%)
Nov 02, 2004 7.990 8.004 7.918 7.933 278,598 -0.01(-0.12%)
Nov 01, 2004 7.905 7.948 7.901 7.942 102,181 +0.06(+0.81%)
Oct 29, 2004 7.832 7.893 7.819 7.878 131,002 +0.03(+0.34%)
Oct 28, 2004 7.855 7.855 7.804 7.851 208,730 -0.03(-0.39%)
Oct 27, 2004 7.786 7.893 7.786 7.882 316,152 +0.15(+1.91%)
Oct 26, 2004 7.654 7.775 7.626 7.735 372,920 +0.11(+1.40%)
Oct 25, 2004 7.706 7.735 7.614 7.628 100,435 -0.10(-1.35%)
Oct 22, 2004 7.769 7.786 7.719 7.732 85,588 +0.04(+0.55%)
Oct 21, 2004 7.587 7.715 7.586 7.690 130,129 +0.10(+1.37%)
Oct 20, 2004 7.626 7.626 7.548 7.586 53,274 -0.03(-0.38%)
Oct 19, 2004 7.717 7.745 7.614 7.614 177,289 -0.10(-1.35%)
Oct 18, 2004 7.725 7.741 7.672 7.719 108,295 +0.02(+0.27%)
Oct 15, 2004 7.605 7.699 7.605 7.698 56,767 +0.10(+1.25%)
Oct 14, 2004 7.669 7.669 7.603 7.603 186,896 -0.07(-0.87%)
Oct 13, 2004 7.871 7.871 7.646 7.669 280,345 -0.14(-1.77%)
Oct 12, 2004 7.878 7.878 7.747 7.808 209,603 -0.09(-1.19%)
Oct 11, 2004 7.924 7.928 7.878 7.902 84,714 +0.03(+0.33%)
Oct 08, 2004 7.999 7.999 7.875 7.875 193,883 -0.03(-0.36%)
Oct 07, 2004 7.946 7.962 7.904 7.904 351,959 -0.07(-0.88%)
Oct 06, 2004 7.983 7.983 7.924 7.974 261,131 -0.01(-0.14%)
Oct 05, 2004 7.990 7.996 7.953 7.985 492,569 +0.02(+0.26%)
Oct 04, 2004 7.935 7.996 7.924 7.965 347,593 +0.08(+1.05%)
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.