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 )

27.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Feb 27, 2004 7.255 7.328 7.253 7.327 248,722 +0.13(+1.79%)
Feb 26, 2004 7.150 7.198 7.123 7.198 37,478 +0.07(+1.02%)
Feb 25, 2004 7.044 7.125 7.044 7.125 114,139 +0.06(+0.90%)
Feb 24, 2004 7.103 7.103 6.951 7.062 131,175 -0.02(-0.22%)
Feb 23, 2004 7.114 7.141 7.076 7.077 236,797 +0.03(+0.45%)
Feb 20, 2004 6.991 7.073 6.957 7.045 425,894 -0.18(-2.45%)
Feb 19, 2004 7.384 7.388 7.222 7.222 257,240 -0.19(-2.50%)
Feb 18, 2004 7.454 7.454 7.397 7.408 120,953 -0.03(-0.46%)
Feb 17, 2004 7.455 7.455 7.424 7.442 172,913 +0.06(+0.81%)
Feb 13, 2004 7.443 7.456 7.326 7.382 211,243 -0.03(-0.46%)
Feb 12, 2004 7.373 7.537 7.341 7.416 120,102 +0.12(+1.59%)
Feb 11, 2004 7.161 7.300 7.137 7.300 504,258 +0.16(+2.25%)
Feb 10, 2004 7.150 7.178 7.130 7.139 255,536 +0.03(+0.38%)
Feb 09, 2004 7.099 7.126 7.089 7.112 261,499 +0.06(+0.80%)
Feb 06, 2004 6.938 7.079 6.911 7.056 289,608 +0.12(+1.69%)
Feb 05, 2004 7.009 7.009 6.916 6.938 108,177 -0.09(-1.25%)
Feb 04, 2004 7.109 7.112 7.026 7.026 227,427 -0.01(-0.17%)
Feb 03, 2004 6.985 7.067 6.985 7.038 172,913 +0.12(+1.78%)
Feb 02, 2004 6.874 6.936 6.839 6.915 332,197 +0.04(+0.63%)
Jan 30, 2004 6.900 6.965 6.840 6.871 421,635 -0.03(-0.41%)
Jan 29, 2004 7.067 7.067 6.809 6.900 628,619 -0.41(-5.67%)
Jan 28, 2004 7.495 7.537 7.314 7.314 195,911 -0.18(-2.41%)
Jan 27, 2004 7.490 7.501 7.440 7.495 138,841 -0.00(-0.02%)
Jan 26, 2004 7.467 7.507 7.409 7.496 160,136 +0.04(+0.58%)
Jan 23, 2004 7.379 7.453 7.377 7.453 281,090 +0.10(+1.36%)
Jan 22, 2004 7.361 7.390 7.326 7.353 93,696 -0.02(-0.30%)
Jan 21, 2004 7.379 7.379 7.326 7.375 172,913 +0.00(+0.03%)
Jan 20, 2004 7.373 7.394 7.302 7.373 338,160 +0.13(+1.73%)
Jan 16, 2004 7.208 7.281 7.174 7.247 229,982 +0.02(+0.29%)
Jan 15, 2004 7.379 7.379 7.226 7.226 232,538 -0.16(-2.13%)
Jan 14, 2004 7.415 7.442 7.273 7.383 158,432 -0.04(-0.52%)
Jan 13, 2004 7.514 7.528 7.363 7.422 259,795 -0.07(-0.88%)
Jan 12, 2004 7.455 7.495 7.442 7.488 170,357 +0.07(+1.00%)
Jan 09, 2004 7.382 7.447 7.313 7.414 194,207 +0.06(+0.78%)
Jan 08, 2004 7.396 7.396 7.338 7.356 451,447 -0.07(-0.90%)
Jan 07, 2004 7.359 7.436 7.384 7.423 150,766 +0.06(+0.86%)
Jan 06, 2004 7.380 7.382 7.268 7.360 239,352 -0.02(-0.27%)
Jan 05, 2004 7.161 7.382 7.161 7.380 494,037 +0.36(+5.13%)
Jan 02, 2004 6.938 7.021 6.905 7.019 230,834 +0.11(+1.61%)
Dec 31, 2003 6.923 6.924 6.856 6.908 197,614 -0.03(-0.41%)
Dec 30, 2003 6.927 6.954 6.927 6.936 64,735 +0.03(+0.42%)
Dec 29, 2003 6.821 6.908 6.808 6.907 104,769 +0.10(+1.50%)
Dec 26, 2003 6.809 6.809 6.785 6.805 53,662 +0.01(+0.09%)
Dec 24, 2003 6.762 6.801 6.728 6.799 16,183 +0.01(+0.19%)
Dec 23, 2003 6.762 6.793 6.753 6.786 72,402 +0.05(+0.75%)
Dec 22, 2003 6.621 6.707 6.621 6.735 89,437 -0.00(-0.03%)
Dec 19, 2003 6.670 6.742 6.670 6.738 148,211 +0.06(+0.88%)
Dec 18, 2003 6.569 6.679 6.569 6.679 132,027 +0.13(+1.97%)
Dec 17, 2003 6.526 6.550 6.526 6.550 34,923 +0.05(+0.72%)
Dec 16, 2003 6.504 6.504 6.472 6.503 19,591 -0.05(-0.72%)
Dec 15, 2003 6.560 6.591 6.560 6.550 58,773 -0.02(-0.23%)
Dec 12, 2003 6.573 6.573 6.545 6.565 52,810 -0.02(-0.30%)
Dec 11, 2003 6.516 6.586 6.516 6.585 31,516 +0.09(+1.34%)
Dec 10, 2003 6.550 6.550 6.498 6.498 36,626 -0.08(-1.23%)
Dec 09, 2003 6.536 6.604 6.536 6.579 50,255 +0.06(+0.97%)
Dec 08, 2003 6.486 6.516 6.486 6.516 127,768 -0.03(-0.43%)
Dec 05, 2003 6.544 6.544 6.544 6.544 17,887 +0.06(+0.91%)
Dec 04, 2003 6.531 6.531 6.458 6.485 37,478 -0.07(-1.06%)
Dec 03, 2003 6.530 6.563 6.533 6.554 40,885 +0.02(+0.36%)
Dec 02, 2003 6.497 6.497 6.497 6.531 19,591 +0.02(+0.23%)
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.