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 )

25.55 -0.65 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 6.795 6.865 6.790 6.865 157,112 +0.07(+1.04%)
Mar 30, 2004 6.761 6.795 6.755 6.795 187,990 +0.09(+1.41%)
Mar 29, 2004 6.761 6.774 6.700 6.700 79,918 +0.01(+0.10%)
Mar 26, 2004 6.672 6.694 6.656 6.694 108,071 +0.07(+1.06%)
Mar 25, 2004 6.618 6.673 6.618 6.623 70,836 -0.02(-0.23%)
Mar 24, 2004 6.662 6.662 6.608 6.639 218,867 -0.01(-0.10%)
Mar 23, 2004 6.667 6.667 6.590 6.645 137,132 +0.00(+0.03%)
Mar 22, 2004 6.684 6.684 6.612 6.643 110,796 -0.13(-1.87%)
Mar 19, 2004 6.772 6.793 6.760 6.770 231,582 +0.06(+0.92%)
Mar 18, 2004 6.728 6.728 6.662 6.708 157,112 +0.02(+0.33%)
Mar 17, 2004 6.634 6.689 6.611 6.686 168,918 +0.13(+1.96%)
Mar 16, 2004 6.530 6.562 6.510 6.557 94,449 +0.09(+1.36%)
Mar 15, 2004 6.585 6.603 6.469 6.469 109,887 -0.14(-2.10%)
Mar 12, 2004 6.552 6.623 6.552 6.608 290,612 +0.00(+0.00%)
Mar 11, 2004 6.609 6.647 6.559 6.608 671,134 -0.11(-1.67%)
Mar 10, 2004 6.877 6.881 6.719 6.720 92,632 -0.16(-2.27%)
Mar 09, 2004 6.937 6.937 6.877 6.877 217,051 -0.12(-1.72%)
Mar 08, 2004 7.057 7.057 6.962 6.997 140,765 -0.03(-0.36%)
Mar 05, 2004 7.003 7.039 6.971 7.022 113,520 +0.04(+0.52%)
Mar 04, 2004 6.998 6.998 6.915 6.986 120,785 +0.07(+1.08%)
Mar 03, 2004 6.987 6.999 6.856 6.911 155,296 -0.14(-2.04%)
Mar 02, 2004 7.086 7.086 7.014 7.055 267,908 -0.04(-0.57%)
Mar 01, 2004 6.970 7.096 6.951 7.096 272,449 +0.22(+3.25%)
Feb 27, 2004 6.805 6.873 6.803 6.872 265,184 +0.12(+1.79%)
Feb 26, 2004 6.706 6.751 6.681 6.751 39,959 +0.07(+1.02%)
Feb 25, 2004 6.607 6.683 6.607 6.683 121,694 +0.06(+0.90%)
Feb 24, 2004 6.662 6.662 6.520 6.623 139,857 -0.01(-0.22%)
Feb 23, 2004 6.673 6.698 6.636 6.638 252,469 +0.03(+0.45%)
Feb 20, 2004 6.557 6.634 6.525 6.608 454,082 -0.17(-2.45%)
Feb 19, 2004 6.926 6.929 6.774 6.774 274,265 -0.17(-2.50%)
Feb 18, 2004 6.991 6.991 6.938 6.948 128,959 -0.03(-0.46%)
Feb 17, 2004 6.992 6.992 6.963 6.980 184,357 +0.06(+0.81%)
Feb 13, 2004 6.981 6.993 6.871 6.924 225,224 -0.03(-0.46%)
Feb 12, 2004 6.915 7.069 6.885 6.956 128,051 +0.11(+1.59%)
Feb 11, 2004 6.717 6.847 6.694 6.847 537,633 +0.15(+2.25%)
Feb 10, 2004 6.706 6.732 6.687 6.696 272,449 +0.03(+0.38%)
Feb 09, 2004 6.658 6.684 6.649 6.671 278,806 +0.05(+0.80%)
Feb 06, 2004 6.508 6.640 6.482 6.618 308,776 +0.11(+1.69%)
Feb 05, 2004 6.574 6.574 6.487 6.508 115,336 -0.08(-1.25%)
Feb 04, 2004 6.667 6.671 6.590 6.590 242,480 -0.01(-0.17%)
Feb 03, 2004 6.552 6.629 6.552 6.601 184,357 +0.12(+1.78%)
Feb 02, 2004 6.447 6.505 6.414 6.486 354,184 +0.04(+0.63%)
Jan 30, 2004 6.471 6.533 6.415 6.445 449,541 -0.03(-0.41%)
Jan 29, 2004 6.629 6.629 6.386 6.471 670,225 -0.39(-5.67%)
Jan 28, 2004 7.030 7.069 6.860 6.860 208,877 -0.17(-2.41%)
Jan 27, 2004 7.025 7.035 6.978 7.030 148,030 -0.00(-0.02%)
Jan 26, 2004 7.003 7.041 6.949 7.031 170,735 +0.04(+0.58%)
Jan 23, 2004 6.921 6.990 6.919 6.990 299,694 +0.09(+1.36%)
Jan 22, 2004 6.904 6.932 6.871 6.896 99,898 -0.02(-0.30%)
Jan 21, 2004 6.921 6.921 6.871 6.917 184,357 +0.00(+0.03%)
Jan 20, 2004 6.915 6.935 6.849 6.915 360,541 +0.12(+1.73%)
Jan 16, 2004 6.761 6.829 6.729 6.797 245,204 +0.02(+0.29%)
Jan 15, 2004 6.921 6.921 6.777 6.777 247,929 -0.15(-2.13%)
Jan 14, 2004 6.955 6.980 6.821 6.925 168,918 -0.04(-0.52%)
Jan 13, 2004 7.047 7.060 6.906 6.961 276,990 -0.06(-0.88%)
Jan 12, 2004 6.992 7.030 6.980 7.023 181,633 +0.07(+1.00%)
Jan 09, 2004 6.924 6.984 6.859 6.954 207,061 +0.05(+0.78%)
Jan 08, 2004 6.937 6.937 6.882 6.900 481,327 -0.06(-0.90%)
Jan 07, 2004 6.902 6.974 6.926 6.962 160,745 +0.06(+0.86%)
Jan 06, 2004 6.922 6.924 6.817 6.903 255,194 -0.02(-0.27%)
Jan 05, 2004 6.717 6.924 6.717 6.922 526,735 +0.34(+5.13%)
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.