Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.24 26.24 26.00 26.16 2,282,930 -0.33(-1.23%)
Sep 27, 2012 26.45 26.52 26.19 26.48 914,899 +0.25(+0.94%)
Sep 26, 2012 26.08 26.26 25.89 26.24 672,328 +0.04(+0.14%)
Sep 25, 2012 26.77 26.77 26.20 26.20 1,121,635 -0.50(-1.89%)
Sep 24, 2012 26.73 26.84 26.61 26.70 408,578 -0.08(-0.30%)
Sep 21, 2012 27.04 27.07 26.75 26.78 589,541 -0.12(-0.43%)
Sep 20, 2012 26.91 26.96 26.69 26.90 623,485 -0.15(-0.57%)
Sep 19, 2012 27.18 27.24 27.00 27.05 761,771 -0.07(-0.25%)
Sep 18, 2012 27.17 27.23 27.00 27.12 494,850 +0.00(+0.00%)
Sep 17, 2012 27.21 27.32 27.07 27.12 793,900 -0.23(-0.85%)
Sep 14, 2012 27.30 27.76 27.16 27.35 1,779,677 +0.25(+0.91%)
Sep 13, 2012 26.27 27.13 26.24 27.11 1,373,647 +0.77(+2.92%)
Sep 12, 2012 26.36 26.45 26.20 26.34 618,292 +0.02(+0.07%)
Sep 11, 2012 26.13 26.37 26.13 26.32 1,117,709 +0.29(+1.13%)
Sep 10, 2012 26.21 26.40 26.03 26.03 949,275 -0.44(-1.65%)
Sep 07, 2012 26.19 26.58 26.19 26.46 1,220,668 +0.48(+1.84%)
Sep 06, 2012 25.59 26.02 25.59 25.99 1,219,768 +0.54(+2.10%)
Sep 05, 2012 25.35 25.50 25.22 25.45 2,374,887 +0.18(+0.70%)
Sep 04, 2012 25.54 25.56 25.23 25.27 1,959,947 -0.27(-1.06%)
Aug 31, 2012 25.48 25.71 25.40 25.54 572,386 +0.14(+0.56%)
Aug 30, 2012 25.38 25.46 25.30 25.40 907,385 -0.18(-0.70%)
Aug 29, 2012 25.83 25.88 25.50 25.58 999,792 -0.29(-1.12%)
Aug 27, 2012 25.99 26.08 25.86 25.87 638,496 -0.24(-0.92%)
Aug 24, 2012 25.92 26.26 25.80 26.11 1,017,663 +0.02(+0.07%)
Aug 23, 2012 26.26 26.26 25.95 26.09 950,538 -0.26(-0.98%)
Aug 22, 2012 26.39 26.41 26.08 26.35 654,175 -0.02(-0.07%)
Aug 21, 2012 26.72 26.85 26.29 26.37 1,196,510 -0.23(-0.88%)
Aug 20, 2012 26.52 26.64 26.43 26.60 683,192 -0.01(-0.05%)
Aug 17, 2012 26.57 26.69 26.52 26.61 725,972 -0.04(-0.14%)
Aug 16, 2012 26.51 26.65 26.30 26.65 1,056,696 +0.33(+1.24%)
Aug 15, 2012 26.30 26.36 26.17 26.32 549,194 +0.07(+0.28%)
Aug 14, 2012 26.48 26.58 26.19 26.25 740,732 -0.17(-0.63%)
Aug 13, 2012 26.48 26.64 26.30 26.41 1,201,544 -0.30(-1.13%)
Aug 10, 2012 26.39 26.72 26.27 26.72 701,328 +0.18(+0.69%)
Aug 09, 2012 26.54 26.67 26.43 26.53 628,055 -0.01(-0.05%)
Aug 08, 2012 26.22 26.57 26.22 26.54 666,666 +0.27(+1.03%)
Aug 07, 2012 26.38 26.56 26.27 26.27 963,078 -0.02(-0.07%)
Aug 06, 2012 25.99 26.45 25.94 26.29 836,981 +0.19(+0.73%)
Aug 03, 2012 26.13 26.20 25.92 26.10 1,515,051 +0.60(+2.34%)
Aug 02, 2012 25.47 25.76 25.36 25.51 1,667,527 -0.23(-0.91%)
Aug 01, 2012 25.96 26.01 25.67 25.74 918,785 -0.07(-0.29%)
Jul 31, 2012 26.20 26.29 25.80 25.81 1,158,754 -0.40(-1.52%)
Jul 30, 2012 26.10 26.25 26.00 26.21 1,211,990 -0.06(-0.21%)
Jul 27, 2012 25.76 26.29 25.65 26.27 1,435,717 +0.73(+2.86%)
Jul 26, 2012 25.35 25.56 25.14 25.54 1,261,614 +0.63(+2.52%)
Jul 25, 2012 25.17 25.27 24.84 24.91 634,597 -0.10(-0.42%)
Jul 24, 2012 25.35 25.37 24.82 25.01 790,019 -0.15(-0.61%)
Jul 23, 2012 25.08 25.28 24.87 25.17 1,015,443 -0.59(-2.29%)
Jul 20, 2012 25.75 25.91 25.68 25.76 891,123 -0.30(-1.16%)
Jul 19, 2012 25.94 26.11 25.86 26.06 871,811 +0.18(+0.69%)
Jul 18, 2012 25.62 25.95 25.60 25.88 554,882 +0.05(+0.19%)
Jul 17, 2012 25.70 25.84 25.43 25.83 758,315 +0.24(+0.94%)
Jul 16, 2012 25.52 25.63 25.35 25.59 717,348 +0.04(+0.14%)
Jul 13, 2012 25.31 25.59 25.30 25.55 1,458,478 +0.50(+1.99%)
Jul 12, 2012 24.83 25.19 24.74 25.06 880,135 -0.17(-0.66%)
Jul 11, 2012 25.16 25.40 25.02 25.22 574,669 +0.09(+0.34%)
Jul 10, 2012 25.76 25.78 25.05 25.14 957,012 -0.33(-1.28%)
Jul 09, 2012 25.44 25.48 25.31 25.46 914,652 -0.06(-0.24%)
Jul 06, 2012 25.48 25.60 25.40 25.52 1,137,202 -0.34(-1.31%)
Jul 05, 2012 25.87 26.04 25.59 25.86 1,007,735 -0.19(-0.73%)
Jul 03, 2012 25.76 26.05 25.69 26.05 1,105,581 +0.41(+1.61%)
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.