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 )

28.44 -0.05 (-0.18%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 30, 2002 3.598 3.690 3.598 3.685 11,059 -0.09(-2.31%)
Sep 27, 2002 3.772 3.772 3.772 3.772 5,104 -0.08(-2.19%)
Sep 26, 2002 3.833 3.857 3.833 3.857 1,701 +0.05(+1.39%)
Sep 25, 2002 3.831 3.837 3.804 3.804 6,806 -0.01(-0.15%)
Sep 24, 2002 3.792 3.844 3.792 3.810 39,986 -0.07(-1.76%)
Sep 23, 2002 3.845 3.878 3.845 3.878 9,358 -0.02(-0.63%)
Sep 20, 2002 3.902 3.902 3.902 3.902 85,076 +0.00(+0.00%)
Sep 19, 2002 4.088 4.088 3.902 3.902 52,747 -0.27(-6.45%)
Sep 18, 2002 4.172 4.173 4.172 4.172 85,076 -0.19(-4.31%)
Sep 17, 2002 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Sep 16, 2002 4.351 4.360 4.327 4.360 765,689 -0.09(-1.98%)
Sep 13, 2002 4.448 4.448 4.448 4.448 0 +0.00(+0.00%)
Sep 12, 2002 4.448 4.448 4.448 4.448 850 +0.06(+1.47%)
Sep 11, 2002 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Sep 10, 2002 4.355 4.383 4.355 4.383 13,612 -0.01(-0.13%)
Sep 09, 2002 4.389 4.389 4.389 4.389 850 +0.12(+2.72%)
Sep 06, 2002 4.273 4.273 4.273 4.273 3,403 -0.01(-0.16%)
Sep 05, 2002 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Sep 04, 2002 4.280 4.280 4.280 4.280 4,253 -0.04(-0.95%)
Sep 03, 2002 4.383 4.383 4.321 4.321 11,910 -0.06(-1.47%)
Aug 30, 2002 4.385 4.385 4.385 4.385 1,701 +0.01(+0.27%)
Aug 29, 2002 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Aug 28, 2002 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Aug 27, 2002 4.444 4.444 4.374 4.374 5,955 -0.08(-1.79%)
Aug 26, 2002 4.347 4.454 4.347 4.454 22,119 +0.15(+3.50%)
Aug 23, 2002 4.324 4.324 4.303 4.303 255,229 -0.03(-0.76%)
Aug 22, 2002 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
Aug 21, 2002 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
Aug 20, 2002 4.348 4.348 4.327 4.336 6,806 +0.03(+0.76%)
Aug 16, 2002 4.268 4.303 4.268 4.303 7,656 +0.11(+2.55%)
Aug 15, 2002 4.219 4.219 4.190 4.196 11,910 +0.02(+0.42%)
Aug 14, 2002 4.150 4.183 4.103 4.179 21,269 -0.04(-0.84%)
Aug 13, 2002 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Aug 12, 2002 4.214 4.214 4.214 4.214 4,253 +0.05(+1.13%)
Aug 07, 2002 4.222 4.222 4.167 4.167 9,358 +0.03(+0.71%)
Aug 06, 2002 4.052 4.137 4.052 4.137 7,656 +0.09(+2.33%)
Aug 05, 2002 4.086 4.086 4.043 4.043 12,761 -0.07(-1.71%)
Aug 02, 2002 4.114 4.114 4.114 4.114 3,403 +0.08(+2.04%)
Aug 01, 2002 4.114 4.114 4.032 4.032 91,031 -0.07(-1.75%)
Jul 31, 2002 4.108 4.108 4.039 4.103 6,806 -0.04(-0.96%)
Jul 30, 2002 4.143 4.143 4.143 4.143 8,507 -0.09(-2.08%)
Jul 29, 2002 4.220 4.277 4.215 4.231 13,612 -0.37(-8.07%)
Jul 26, 2002 4.603 4.603 4.603 4.603 4,253 +0.34(+7.88%)
Jul 25, 2002 4.418 4.418 4.267 4.267 5,104 -0.10(-2.29%)
Jul 24, 2002 4.215 4.367 4.215 4.367 25,522 -0.03(-0.64%)
Jul 23, 2002 4.477 4.477 4.395 4.395 2,552 -0.31(-6.55%)
Jul 22, 2002 4.703 4.703 4.703 4.703 1,701 -0.09(-1.91%)
Jul 19, 2002 4.795 4.795 4.795 4.795 0 +0.05(+0.97%)
Jul 17, 2002 4.755 4.771 4.737 4.749 8,507 -0.08(-1.68%)
Jul 12, 2002 4.830 4.830 4.830 4.830 850 +0.05(+0.98%)
Jul 11, 2002 4.679 4.783 4.679 4.783 9,358 +0.01(+0.25%)
Jul 10, 2002 4.800 4.800 4.767 4.771 4,253 -0.08(-1.70%)
Jul 09, 2002 4.818 4.853 4.818 4.853 1,701 +0.07(+1.50%)
Jul 08, 2002 4.759 4.783 4.759 4.782 34,881 +0.01(+0.22%)
Jul 05, 2002 4.725 4.771 4.713 4.771 34,881 +0.09(+1.98%)
Jul 04, 2002 4.649 4.678 4.596 4.678 69,762 +0.00(+0.00%)
Jul 03, 2002 4.649 4.678 4.596 4.678 69,762 +0.05(+1.04%)
Jul 02, 2002 4.630 4.630 4.630 4.630 14,463 -0.11(-2.26%)
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.