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 )

24.40 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2004 6.589 6.661 6.589 6.661 41,971 +0.12(+1.82%)
Jun 29, 2004 6.563 6.563 6.528 6.542 64,705 -0.05(-0.78%)
Jun 28, 2004 6.648 6.648 6.570 6.593 68,203 -0.03(-0.40%)
Jun 25, 2004 6.656 6.656 6.573 6.619 31,478 +0.04(+0.64%)
Jun 24, 2004 6.631 6.632 6.577 6.577 141,652 +0.04(+0.58%)
Jun 23, 2004 6.515 6.547 6.497 6.539 139,029 +0.05(+0.78%)
Jun 22, 2004 6.490 6.490 6.463 6.489 42,845 -0.03(-0.46%)
Jun 21, 2004 6.450 6.522 6.450 6.519 49,840 +0.04(+0.64%)
Jun 18, 2004 6.460 6.482 6.460 6.478 37,599 +0.06(+0.96%)
Jun 17, 2004 6.484 6.488 6.407 6.416 213,353 -0.03(-0.51%)
Jun 16, 2004 6.484 6.484 6.422 6.449 39,347 +0.00(+0.04%)
Jun 15, 2004 6.387 6.447 6.336 6.447 77,821 +0.11(+1.75%)
Jun 14, 2004 6.313 6.352 6.303 6.336 117,169 -0.22(-3.28%)
Jun 10, 2004 6.514 6.581 6.514 6.551 39,347 +0.03(+0.39%)
Jun 09, 2004 6.645 6.645 6.526 6.526 127,662 -0.12(-1.87%)
Jun 08, 2004 6.631 6.690 6.597 6.650 184,498 +0.05(+0.71%)
Jun 07, 2004 6.576 6.613 6.576 6.603 98,807 +0.17(+2.61%)
Jun 04, 2004 6.399 6.443 6.385 6.435 43,719 +0.12(+1.92%)
Jun 03, 2004 6.404 6.404 6.314 6.314 62,082 -0.09(-1.38%)
Jun 02, 2004 6.455 6.458 6.388 6.402 61,207 -0.04(-0.57%)
Jun 01, 2004 6.393 6.439 6.347 6.439 113,671 -0.02(-0.37%)
May 28, 2004 6.416 6.473 6.408 6.463 42,845 +0.05(+0.78%)
May 27, 2004 6.439 6.442 6.393 6.412 79,570 +0.06(+0.94%)
May 26, 2004 6.347 6.374 6.313 6.353 43,719 +0.10(+1.54%)
May 25, 2004 6.275 6.275 6.176 6.257 145,150 +0.15(+2.41%)
May 24, 2004 6.139 6.196 6.106 6.109 52,463 +0.06(+1.02%)
May 21, 2004 6.027 6.089 6.027 6.048 75,198 +0.00(+0.04%)
May 20, 2004 6.098 6.098 6.026 6.045 25,357 -0.08(-1.29%)
May 19, 2004 6.187 6.221 6.124 6.124 331,397 +0.08(+1.32%)
May 18, 2004 5.948 6.044 5.933 6.044 182,749 +0.18(+3.02%)
May 17, 2004 5.913 5.921 5.861 5.867 199,362 -0.23(-3.70%)
May 14, 2004 6.084 6.092 6.014 6.092 79,570 +0.05(+0.89%)
May 13, 2004 5.924 6.042 5.924 6.038 101,430 +0.00(+0.08%)
May 12, 2004 6.004 6.034 5.897 6.034 113,671 +0.04(+0.63%)
May 11, 2004 5.866 6.025 5.865 5.996 257,073 +0.28(+4.96%)
May 10, 2004 5.833 5.853 5.668 5.713 487,040 -0.30(-5.02%)
May 07, 2004 6.201 6.232 5.980 6.014 441,571 -0.28(-4.38%)
May 06, 2004 6.442 6.442 6.269 6.290 64,705 -0.27(-4.05%)
May 05, 2004 6.679 6.695 6.555 6.555 67,328 +0.04(+0.54%)
May 04, 2004 6.456 6.554 6.427 6.520 123,290 +0.19(+2.98%)
May 03, 2004 6.347 6.374 6.263 6.331 465,180 -0.07(-1.11%)
Apr 30, 2004 6.416 6.433 6.313 6.402 722,253 +0.00(+0.05%)
Apr 29, 2004 6.565 6.576 6.325 6.399 698,644 -0.18(-2.70%)
Apr 28, 2004 6.822 6.849 6.565 6.576 758,103 -0.33(-4.72%)
Apr 27, 2004 6.868 6.922 6.862 6.902 132,034 -0.06(-0.81%)
Apr 26, 2004 7.102 7.102 6.936 6.958 452,064 +0.02(+0.35%)
Apr 23, 2004 6.937 6.949 6.707 6.934 154,768 +0.04(+0.63%)
Apr 22, 2004 6.896 6.896 6.807 6.890 193,242 +0.09(+1.33%)
Apr 21, 2004 6.862 6.862 6.765 6.800 357,629 -0.21(-2.95%)
Apr 20, 2004 7.033 7.060 6.977 7.007 203,734 -0.02(-0.29%)
Apr 19, 2004 7.016 7.062 7.016 7.028 46,343 -0.01(-0.21%)
Apr 16, 2004 7.033 7.054 7.005 7.043 175,754 -0.00(-0.06%)
Apr 15, 2004 7.091 7.124 7.003 7.047 138,155 -0.14(-1.91%)
Apr 14, 2004 7.136 7.186 7.115 7.184 178,377 -0.13(-1.84%)
Apr 13, 2004 7.422 7.422 7.301 7.319 251,826 -0.01(-0.16%)
Apr 12, 2004 7.377 7.398 7.319 7.331 332,271 +0.01(+0.16%)
Apr 08, 2004 7.336 7.347 7.307 7.319 87,439 +0.01(+0.20%)
Apr 07, 2004 7.348 7.348 7.286 7.304 139,029 -0.07(-0.96%)
Apr 06, 2004 7.274 7.387 7.252 7.375 112,797 -0.02(-0.28%)
Apr 05, 2004 7.359 7.417 7.355 7.396 229,092 +0.04(+0.50%)
Apr 02, 2004 7.342 7.385 7.340 7.359 568,359 +0.10(+1.34%)
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.