Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.53 -0.32 (-1.29%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.85 27.85 27.57 27.71 2,281,391 -0.12(-0.44%)
Apr 27, 2012 27.66 27.88 27.59 27.83 1,177,734 +0.24(+0.88%)
Apr 26, 2012 27.32 27.63 27.27 27.59 798,259 +0.03(+0.11%)
Apr 25, 2012 27.82 27.82 27.37 27.55 1,056,737 -0.06(-0.22%)
Apr 24, 2012 27.69 27.79 27.56 27.62 788,727 +0.03(+0.11%)
Apr 23, 2012 27.35 27.61 27.14 27.59 1,439,153 -0.35(-1.26%)
Apr 20, 2012 27.89 28.12 27.86 27.94 1,579,523 +0.27(+0.99%)
Apr 19, 2012 27.61 27.79 27.46 27.66 1,204,360 -0.01(-0.04%)
Apr 18, 2012 27.63 27.84 27.56 27.68 1,430,009 -0.19(-0.70%)
Apr 17, 2012 27.88 28.00 27.69 27.87 1,128,221 +0.20(+0.72%)
Apr 16, 2012 28.03 28.10 27.51 27.67 1,802,859 -0.15(-0.52%)
Apr 13, 2012 28.20 28.25 27.79 27.82 1,852,801 -0.57(-2.01%)
Apr 12, 2012 27.91 28.38 27.86 28.38 1,637,836 +0.62(+2.23%)
Apr 11, 2012 28.00 28.09 27.72 27.77 1,350,221 +0.10(+0.37%)
Apr 10, 2012 28.02 28.16 27.52 27.66 2,159,880 -0.51(-1.83%)
Apr 09, 2012 27.93 28.27 27.92 28.18 1,222,520 -0.19(-0.66%)
Apr 05, 2012 28.31 28.51 28.18 28.37 914,984 -0.05(-0.17%)
Apr 04, 2012 28.65 28.69 28.41 28.41 1,549,406 -0.57(-1.96%)
Apr 03, 2012 29.27 29.32 28.78 28.98 2,766,335 -0.26(-0.89%)
Apr 02, 2012 28.75 29.32 28.72 29.24 2,676,954 +0.39(+1.36%)
Mar 30, 2012 29.02 29.03 28.70 28.85 1,387,880 +0.01(+0.04%)
Mar 29, 2012 28.60 28.89 28.33 28.84 1,118,552 -0.01(-0.02%)
Mar 28, 2012 29.20 29.31 28.72 28.84 2,038,867 -0.48(-1.63%)
Mar 27, 2012 29.48 29.64 29.27 29.32 1,924,625 -0.16(-0.55%)
Mar 26, 2012 29.17 29.50 29.14 29.49 2,364,625 +0.55(+1.90%)
Mar 23, 2012 28.77 28.94 28.61 28.94 1,305,916 +0.21(+0.72%)
Mar 22, 2012 28.86 28.86 28.61 28.73 1,441,841 -0.41(-1.39%)
Mar 21, 2012 29.14 29.21 28.94 29.14 937,568 +0.07(+0.23%)
Mar 20, 2012 28.97 29.14 28.85 29.07 1,688,087 -0.36(-1.21%)
Mar 19, 2012 29.35 29.61 29.25 29.43 1,003,587 +0.00(+0.00%)
Mar 16, 2012 29.41 29.49 29.30 29.43 945,160 +0.05(+0.17%)
Mar 15, 2012 29.38 29.40 29.18 29.38 1,466,307 +0.18(+0.60%)
Mar 14, 2012 29.28 29.43 29.06 29.20 1,680,123 -0.22(-0.76%)
Mar 13, 2012 28.74 29.46 28.71 29.43 1,999,230 +0.79(+2.77%)
Mar 12, 2012 28.63 28.82 28.47 28.63 1,248,979 -0.37(-1.27%)
Mar 09, 2012 29.00 29.27 28.96 29.00 1,317,770 -0.17(-0.58%)
Mar 08, 2012 28.97 29.21 28.83 29.17 1,442,375 +0.51(+1.78%)
Mar 07, 2012 28.54 28.71 28.37 28.66 1,210,417 +0.20(+0.70%)
Mar 06, 2012 28.78 28.85 28.34 28.46 2,090,307 -0.93(-3.17%)
Mar 05, 2012 29.75 29.80 29.32 29.40 2,030,005 -0.47(-1.58%)
Mar 02, 2012 29.94 30.00 29.72 29.87 1,563,430 -0.10(-0.34%)
Mar 01, 2012 29.66 30.00 29.63 29.97 2,841,018 +0.52(+1.77%)
Feb 29, 2012 29.73 29.97 29.40 29.45 2,418,084 -0.25(-0.84%)
Feb 28, 2012 29.43 29.71 29.31 29.70 1,570,281 +0.49(+1.68%)
Feb 27, 2012 29.15 29.32 29.06 29.21 1,470,467 -0.15(-0.52%)
Feb 24, 2012 29.44 29.53 29.24 29.36 968,624 +0.08(+0.27%)
Feb 23, 2012 29.23 29.28 29.00 29.28 2,063,648 +0.10(+0.35%)
Feb 22, 2012 29.26 29.35 29.08 29.18 1,731,147 -0.01(-0.02%)
Feb 21, 2012 29.52 29.55 29.13 29.18 1,923,362 -0.18(-0.62%)
Feb 17, 2012 29.31 29.39 29.13 29.37 1,349,330 +0.24(+0.81%)
Feb 16, 2012 28.65 29.17 28.52 29.13 3,122,126 +0.43(+1.50%)
Feb 15, 2012 29.11 29.14 28.60 28.70 2,687,595 -0.24(-0.82%)
Feb 14, 2012 29.18 29.21 28.72 28.94 2,330,544 -0.45(-1.55%)
Feb 13, 2012 29.42 29.48 29.17 29.39 1,895,371 +0.42(+1.46%)
Feb 10, 2012 28.99 29.05 28.78 28.97 3,369,436 -0.61(-2.05%)
Feb 09, 2012 29.54 29.58 29.29 29.57 1,633,345 +0.05(+0.18%)
Feb 08, 2012 29.60 29.69 29.40 29.52 2,693,466 +0.04(+0.12%)
Feb 07, 2012 29.34 29.52 29.10 29.48 2,651,748 +0.23(+0.79%)
Feb 06, 2012 29.13 29.32 29.08 29.25 1,496,166 -0.07(-0.25%)
Feb 03, 2012 29.30 29.41 29.15 29.32 2,584,370 +0.36(+1.26%)
Feb 02, 2012 28.94 29.09 28.81 28.96 1,710,008 +0.16(+0.55%)
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.