Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.04 -0.07 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.05 17.31 16.77 16.77 2,841,713 -0.13(-0.80%)
Apr 29, 2009 16.38 17.08 16.38 16.91 4,215,000 +0.78(+4.85%)
Apr 28, 2009 15.73 16.29 15.73 16.12 1,765,166 +0.11(+0.70%)
Apr 27, 2009 16.34 16.42 15.93 16.01 3,837,050 -0.74(-4.43%)
Apr 24, 2009 16.68 16.91 16.61 16.75 2,173,897 +0.33(+1.99%)
Apr 23, 2009 16.26 16.44 16.17 16.43 2,039,653 +0.29(+1.81%)
Apr 22, 2009 16.10 16.40 15.98 16.14 2,106,365 -0.06(-0.38%)
Apr 21, 2009 15.64 16.24 15.39 16.20 2,568,432 +0.46(+2.89%)
Apr 20, 2009 16.23 16.25 15.73 15.74 2,782,536 -0.89(-5.38%)
Apr 17, 2009 16.94 16.94 16.62 16.64 1,274,288 -0.23(-1.33%)
Apr 16, 2009 16.83 16.97 16.57 16.86 2,214,278 +0.29(+1.73%)
Apr 15, 2009 16.39 16.59 16.28 16.57 1,781,332 +0.14(+0.86%)
Apr 14, 2009 16.74 16.93 16.40 16.43 2,604,024 -0.49(-2.89%)
Apr 13, 2009 16.65 16.96 16.17 16.92 3,487,713 +0.15(+0.87%)
Apr 09, 2009 16.50 16.89 16.39 16.78 3,861,277 +0.84(+5.26%)
Apr 08, 2009 15.93 16.08 15.73 15.94 4,501,948 +0.20(+1.29%)
Apr 07, 2009 15.73 15.94 15.58 15.74 3,922,680 -0.20(-1.27%)
Apr 06, 2009 16.07 16.11 15.71 15.94 3,635,292 -0.35(-2.14%)
Apr 03, 2009 15.94 16.29 15.76 16.29 3,165,265 +0.44(+2.77%)
Apr 02, 2009 15.49 15.98 15.40 15.85 4,583,205 +0.91(+6.10%)
Apr 01, 2009 14.27 14.98 14.23 14.94 4,100,219 +0.52(+3.59%)
Mar 31, 2009 14.44 14.68 14.38 14.42 3,803,021 +0.19(+1.34%)
Mar 30, 2009 14.52 14.52 14.10 14.23 4,075,551 -1.28(-8.23%)
Mar 26, 2009 15.46 15.57 15.25 15.51 4,732,300 +0.28(+1.85%)
Mar 25, 2009 15.07 15.46 14.86 15.22 8,485,697 +0.25(+1.69%)
Mar 24, 2009 15.24 15.25 14.97 14.97 4,731,733 -0.53(-3.41%)
Mar 23, 2009 15.15 15.51 15.12 15.50 4,335,720 +1.07(+7.45%)
Mar 20, 2009 14.54 14.79 14.41 14.43 3,347,245 -0.22(-1.53%)
Mar 19, 2009 15.03 15.13 14.58 14.65 5,112,854 -0.01(-0.09%)
Mar 18, 2009 14.37 14.81 13.92 14.66 4,404,274 +0.28(+1.92%)
Mar 17, 2009 13.78 14.43 13.78 14.39 3,625,538 +0.44(+3.15%)
Mar 16, 2009 14.32 14.55 13.93 13.95 3,650,198 -0.12(-0.84%)
Mar 13, 2009 14.20 14.25 13.84 14.07 0 +0.04(+0.28%)
Mar 12, 2009 13.36 14.06 13.32 14.03 3,008,286 +0.57(+4.26%)
Mar 11, 2009 13.56 13.69 13.27 13.45 3,927,833 +0.04(+0.34%)
Mar 10, 2009 12.75 13.43 12.75 13.41 6,305,345 +0.88(+7.05%)
Mar 09, 2009 12.23 12.88 12.23 12.52 3,215,224 -0.22(-1.72%)
Mar 06, 2009 12.78 13.15 12.42 12.74 0 +0.04(+0.35%)
Mar 05, 2009 12.72 13.03 12.56 12.70 2,332,441 -0.50(-3.79%)
Mar 04, 2009 12.87 13.33 12.77 13.20 4,159,022 +1.03(+8.46%)
Mar 02, 2009 12.67 12.80 12.14 12.17 5,774,382 -0.98(-7.48%)
Feb 27, 2009 12.66 13.45 12.66 13.15 0 -0.21(-1.56%)
Feb 26, 2009 13.45 13.77 13.31 13.36 3,672,229 +0.11(+0.81%)
Feb 25, 2009 13.22 13.50 12.78 13.26 5,528,913 -0.04(-0.30%)
Feb 24, 2009 12.57 13.38 12.54 13.30 6,734,615 +0.74(+5.87%)
Feb 23, 2009 13.60 13.71 12.47 12.56 6,342,270 -0.88(-6.57%)
Feb 20, 2009 13.52 13.65 13.18 13.44 6,456,031 -0.55(-3.90%)
Feb 19, 2009 14.29 14.47 13.90 13.99 3,512,373 -0.03(-0.24%)
Feb 18, 2009 14.25 14.35 13.84 14.02 4,150,035 -0.10(-0.68%)
Feb 17, 2009 14.59 14.59 14.07 14.12 5,065,487 -1.05(-6.90%)
Feb 13, 2009 15.17 15.25 14.89 15.16 4,581,363 +0.16(+1.05%)
Feb 12, 2009 14.51 15.07 14.44 15.00 5,643,961 +0.07(+0.49%)
Feb 11, 2009 15.16 15.36 14.62 14.93 5,283,124 +0.09(+0.61%)
Feb 10, 2009 15.58 15.85 14.70 14.84 8,364,443 -0.83(-5.31%)
Feb 09, 2009 15.82 16.06 15.48 15.67 4,555,938 -0.19(-1.17%)
Feb 06, 2009 15.04 15.92 15.02 15.86 5,639,284 +0.93(+6.21%)
Feb 05, 2009 14.36 15.03 14.04 14.93 6,048,064 +0.42(+2.91%)
Feb 04, 2009 14.43 14.99 14.39 14.51 5,674,035 +0.22(+1.53%)
Feb 03, 2009 14.13 14.41 13.88 14.29 3,203,312 +0.40(+2.87%)
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.