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 )

28.46 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jul 30, 2004 7.003 7.043 6.997 7.018 120,102 +0.06(+0.79%)
Jul 29, 2004 6.951 6.978 6.940 6.963 57,069 +0.06(+0.90%)
Jul 28, 2004 6.937 6.938 6.856 6.901 76,660 +0.05(+0.70%)
Jul 27, 2004 6.765 6.859 6.763 6.853 77,512 +0.09(+1.37%)
Jul 26, 2004 6.856 6.856 6.760 6.760 190,800 -0.04(-0.57%)
Jul 23, 2004 6.839 6.896 6.789 6.799 100,511 -0.06(-0.92%)
Jul 22, 2004 6.995 7.037 6.810 6.862 352,640 -0.17(-2.49%)
Jul 21, 2004 7.114 7.126 7.037 7.037 28,960 -0.05(-0.76%)
Jul 20, 2004 7.097 7.100 7.045 7.091 22,146 -0.01(-0.08%)
Jul 19, 2004 7.125 7.156 7.097 7.097 248,722 +0.01(+0.13%)
Jul 16, 2004 7.038 7.097 7.025 7.087 45,144 +0.14(+1.98%)
Jul 15, 2004 6.915 6.958 6.910 6.950 52,810 +0.03(+0.41%)
Jul 14, 2004 6.927 6.935 6.915 6.922 32,367 -0.02(-0.24%)
Jul 13, 2004 6.904 6.956 6.904 6.938 34,923 +0.05(+0.73%)
Jul 12, 2004 6.855 6.888 6.828 6.888 51,959 +0.03(+0.48%)
Jul 09, 2004 6.850 6.868 6.816 6.855 28,960 -0.02(-0.24%)
Jul 08, 2004 6.839 6.873 6.839 6.871 37,478 -0.02(-0.26%)
Jul 07, 2004 6.902 6.931 6.859 6.889 80,919 -0.01(-0.10%)
Jul 06, 2004 6.900 6.900 6.869 6.896 42,589 -0.00(-0.07%)
Jul 02, 2004 6.950 6.950 6.893 6.901 74,957 +0.04(+0.55%)
Jul 01, 2004 6.932 6.932 6.863 6.863 17,035 +0.03(+0.38%)
Jun 30, 2004 6.763 6.837 6.763 6.837 40,885 +0.12(+1.82%)
Jun 29, 2004 6.738 6.738 6.701 6.715 63,032 -0.05(-0.78%)
Jun 28, 2004 6.824 6.824 6.745 6.768 66,439 -0.03(-0.40%)
Jun 25, 2004 6.833 6.833 6.747 6.795 30,664 +0.04(+0.64%)
Jun 24, 2004 6.807 6.808 6.752 6.752 137,989 +0.04(+0.58%)
Jun 23, 2004 6.688 6.721 6.670 6.713 135,434 +0.05(+0.78%)
Jun 22, 2004 6.662 6.662 6.634 6.661 41,737 -0.03(-0.46%)
Jun 21, 2004 6.621 6.695 6.621 6.692 48,551 +0.04(+0.64%)
Jun 18, 2004 6.632 6.654 6.632 6.650 36,626 +0.06(+0.96%)
Jun 17, 2004 6.657 6.660 6.577 6.586 207,836 -0.03(-0.51%)
Jun 16, 2004 6.657 6.657 6.592 6.620 38,330 +0.00(+0.04%)
Jun 15, 2004 6.557 6.618 6.504 6.618 75,809 +0.11(+1.75%)
Jun 14, 2004 6.480 6.520 6.470 6.504 114,139 -0.22(-3.28%)
Jun 10, 2004 6.687 6.755 6.687 6.725 38,330 +0.03(+0.39%)
Jun 09, 2004 6.821 6.821 6.699 6.699 124,361 -0.13(-1.87%)
Jun 08, 2004 6.807 6.868 6.772 6.827 179,727 +0.05(+0.71%)
Jun 07, 2004 6.750 6.788 6.750 6.779 96,252 +0.17(+2.61%)
Jun 04, 2004 6.569 6.614 6.554 6.606 42,589 +0.12(+1.92%)
Jun 03, 2004 6.574 6.574 6.482 6.482 60,476 -0.09(-1.38%)
Jun 02, 2004 6.626 6.630 6.558 6.572 59,625 -0.04(-0.57%)
Jun 01, 2004 6.563 6.610 6.516 6.610 110,732 -0.02(-0.37%)
May 28, 2004 6.586 6.645 6.578 6.634 41,737 +0.05(+0.78%)
May 27, 2004 6.610 6.613 6.563 6.583 77,512 +0.06(+0.94%)
May 26, 2004 6.516 6.543 6.480 6.522 42,589 +0.10(+1.54%)
May 25, 2004 6.442 6.442 6.340 6.423 141,396 +0.15(+2.41%)
May 24, 2004 6.302 6.361 6.268 6.272 51,107 +0.06(+1.02%)
May 21, 2004 6.187 6.250 6.187 6.208 73,253 +0.00(+0.04%)
May 20, 2004 6.260 6.260 6.186 6.206 24,701 -0.08(-1.29%)
May 19, 2004 6.351 6.387 6.287 6.287 322,827 +0.08(+1.32%)
May 18, 2004 6.106 6.205 6.091 6.205 178,023 +0.18(+3.02%)
May 17, 2004 6.070 6.078 6.017 6.023 194,207 -0.23(-3.70%)
May 14, 2004 6.246 6.254 6.174 6.254 77,512 +0.06(+0.89%)
May 13, 2004 6.081 6.202 6.081 6.199 98,807 +0.00(+0.08%)
May 12, 2004 6.163 6.194 6.053 6.194 110,732 +0.04(+0.63%)
May 11, 2004 6.021 6.185 6.020 6.155 250,425 +0.29(+4.96%)
May 10, 2004 5.987 6.009 5.818 5.864 474,446 -0.31(-5.02%)
May 07, 2004 6.365 6.397 6.139 6.174 430,153 -0.28(-4.38%)
May 06, 2004 6.613 6.613 6.436 6.457 63,032 -0.27(-4.05%)
May 05, 2004 6.856 6.873 6.729 6.729 65,587 +0.04(+0.54%)
May 04, 2004 6.627 6.728 6.598 6.693 120,102 +0.19(+2.98%)
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.