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 30, 2021 20.64 20.76 20.42 20.48 2,293,813 -0.04(-0.19%)
Sep 29, 2021 20.58 20.76 20.41 20.52 1,048,281 +0.04(+0.19%)
Sep 28, 2021 21.04 21.05 20.43 20.48 1,179,473 -0.70(-3.31%)
Sep 27, 2021 21.06 21.32 20.99 21.18 1,667,082 +0.11(+0.51%)
Sep 24, 2021 21.06 21.22 21.05 21.07 1,265,233 -0.28(-1.30%)
Sep 23, 2021 21.16 21.50 21.16 21.35 2,315,524 +0.21(+0.99%)
Sep 22, 2021 21.10 21.41 21.05 21.14 1,734,494 +0.36(+1.75%)
Sep 21, 2021 20.64 20.89 20.48 20.78 3,058,879 +0.26(+1.28%)
Sep 20, 2021 20.69 20.69 20.21 20.52 2,009,812 -0.58(-2.74%)
Sep 17, 2021 21.42 21.42 21.03 21.10 1,165,813 -0.52(-2.43%)
Sep 16, 2021 21.60 21.65 21.39 21.62 773,630 -0.23(-1.06%)
Sep 15, 2021 21.80 21.90 21.71 21.85 825,333 +0.02(+0.11%)
Sep 14, 2021 22.12 22.12 21.78 21.83 1,559,216 -0.17(-0.77%)
Sep 13, 2021 22.03 22.18 21.94 22.00 1,693,785 +0.25(+1.14%)
Sep 10, 2021 22.03 22.11 21.73 21.75 1,138,496 -0.05(-0.21%)
Sep 09, 2021 21.52 21.96 21.30 21.80 2,923,264 +0.36(+1.69%)
Sep 08, 2021 22.09 22.14 21.43 21.43 1,588,037 -0.97(-4.34%)
Sep 07, 2021 22.45 22.76 22.37 22.41 1,110,508 +0.03(+0.14%)
Sep 03, 2021 22.49 22.59 22.32 22.38 1,226,512 -0.08(-0.34%)
Sep 02, 2021 22.65 22.80 22.40 22.45 2,185,994 -0.32(-1.39%)
Sep 01, 2021 22.88 22.99 22.72 22.77 1,095,008 -0.06(-0.27%)
Aug 31, 2021 23.05 23.15 22.74 22.83 1,537,519 -0.05(-0.20%)
Aug 30, 2021 22.89 22.99 22.70 22.88 1,682,382 -0.08(-0.34%)
Aug 27, 2021 22.52 22.95 22.47 22.95 2,064,089 +0.56(+2.48%)
Aug 26, 2021 22.60 22.71 22.36 22.40 1,558,436 -0.43(-1.89%)
Aug 25, 2021 22.55 22.83 22.41 22.83 1,663,828 +0.23(+1.02%)
Aug 24, 2021 22.28 22.70 22.23 22.60 2,050,598 +0.65(+2.95%)
Aug 23, 2021 21.91 22.00 21.79 21.95 1,147,154 +0.15(+0.71%)
Aug 20, 2021 21.43 21.82 21.39 21.80 3,094,531 +0.12(+0.53%)
Aug 19, 2021 21.60 21.80 21.46 21.68 2,624,411 -0.39(-1.75%)
Aug 18, 2021 22.31 22.49 22.05 22.07 1,913,206 -0.42(-1.85%)
Aug 17, 2021 22.39 22.64 22.14 22.48 1,058,933 -0.12(-0.55%)
Aug 16, 2021 22.89 22.89 22.58 22.61 752,703 -0.42(-1.84%)
Aug 13, 2021 22.89 23.11 22.79 23.03 1,106,425 +0.15(+0.64%)
Aug 12, 2021 23.04 23.11 22.85 22.89 2,094,096 -0.31(-1.33%)
Aug 11, 2021 23.06 23.25 22.93 23.19 1,491,929 +0.13(+0.57%)
Aug 10, 2021 22.93 23.23 22.86 23.06 936,005 +0.12(+0.54%)
Aug 09, 2021 23.00 23.09 22.75 22.94 1,064,685 -0.08(-0.34%)
Aug 06, 2021 23.07 23.14 22.86 23.02 1,698,759 +0.06(+0.27%)
Aug 05, 2021 23.26 23.42 22.89 22.95 1,988,721 +0.03(+0.13%)
Aug 04, 2021 23.24 23.24 22.72 22.92 2,146,447 -0.33(-1.43%)
Aug 03, 2021 22.87 23.30 22.62 23.26 2,271,689 +0.19(+0.84%)
Aug 02, 2021 23.43 23.60 23.06 23.06 6,815,088 +0.15(+0.64%)
Jul 30, 2021 23.66 23.83 22.88 22.92 1,517,988 -1.06(-4.44%)
Jul 29, 2021 23.92 24.06 23.83 23.98 1,468,809 +0.17(+0.71%)
Jul 28, 2021 23.46 23.90 23.43 23.81 2,253,784 +0.50(+2.15%)
Jul 27, 2021 23.34 23.41 23.12 23.31 1,125,753 -0.19(-0.82%)
Jul 26, 2021 23.07 23.56 23.03 23.50 1,892,282 +0.35(+1.50%)
Jul 23, 2021 23.35 23.39 23.02 23.16 2,219,586 -0.09(-0.40%)
Jul 22, 2021 23.33 23.36 23.09 23.25 618,628 -0.05(-0.23%)
Jul 21, 2021 22.91 23.38 22.91 23.30 1,802,058 +0.38(+1.65%)
Jul 20, 2021 22.48 23.06 22.41 22.92 1,915,789 +0.26(+1.16%)
Jul 19, 2021 22.92 22.98 22.55 22.66 1,741,262 -0.75(-3.20%)
Jul 16, 2021 23.75 23.80 23.36 23.41 1,890,931 -0.25(-1.08%)
Jul 15, 2021 23.74 23.91 23.50 23.66 2,194,588 -0.14(-0.58%)
Jul 14, 2021 23.97 24.01 23.70 23.80 1,111,409 +0.29(+1.21%)
Jul 13, 2021 23.52 23.59 23.38 23.52 1,822,829 -0.08(-0.36%)
Jul 12, 2021 23.31 23.63 23.25 23.60 1,254,151 +0.21(+0.89%)
Jul 09, 2021 23.29 23.48 23.16 23.39 1,554,828 +0.38(+1.64%)
Jul 08, 2021 22.93 23.13 22.71 23.02 1,785,801 -0.42(-1.78%)
Jul 07, 2021 23.49 23.58 23.10 23.43 1,952,121 +0.11(+0.46%)
Jul 06, 2021 23.82 23.87 23.33 23.33 1,471,874 -0.95(-3.91%)
Jul 02, 2021 24.20 24.33 23.90 24.27 931,801 +0.35(+1.45%)
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.