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 )

28.49 +0.16 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2002 5.587 5.622 5.587 5.588 12,776 -0.16(-2.84%)
May 28, 2002 5.723 5.751 5.723 5.751 1,703 -0.03(-0.51%)
May 27, 2002 5.742 5.782 5.742 5.781 1,022,146 +0.00(+0.00%)
May 24, 2002 5.742 5.782 5.742 5.781 10,221 +0.03(+0.55%)
May 23, 2002 5.753 5.753 5.719 5.749 13,628 +0.01(+0.12%)
May 22, 2002 5.754 5.787 5.742 5.742 11,925 -0.06(-1.03%)
May 21, 2002 5.830 5.830 5.802 5.802 57,069 -0.05(-0.84%)
May 20, 2002 5.872 5.876 5.851 5.851 127,768 -0.08(-1.39%)
May 17, 2002 5.939 5.939 5.933 5.933 5,962 +0.03(+0.52%)
May 16, 2002 5.832 5.903 5.801 5.903 27,257 +0.10(+1.68%)
May 15, 2002 5.743 5.828 5.743 5.805 15,332 +0.02(+0.32%)
May 14, 2002 5.757 5.787 5.741 5.787 12,776 +0.05(+0.80%)
May 13, 2002 5.749 5.810 5.741 5.741 11,925 -0.00(-0.08%)
May 10, 2002 5.773 5.773 5.736 5.746 12,776 -0.09(-1.55%)
May 09, 2002 5.870 5.870 5.836 5.836 5,962 -0.12(-2.03%)
May 08, 2002 5.926 5.957 5.905 5.957 44,293 +0.04(+0.75%)
May 07, 2002 5.919 5.919 5.904 5.912 57,921 +0.01(+0.20%)
May 06, 2002 5.922 5.933 5.901 5.901 3,407 -0.01(-0.18%)
May 03, 2002 5.990 5.990 5.904 5.911 106,473 -0.09(-1.45%)
May 02, 2002 6.023 6.023 5.979 5.998 23,850 -0.04(-0.72%)
May 01, 2002 6.068 6.068 6.041 6.041 51,107 -0.03(-0.44%)
Apr 30, 2002 6.068 6.068 6.068 6.068 851 +0.04(+0.66%)
Apr 29, 2002 6.048 6.059 6.028 6.028 38,330 -0.06(-1.04%)
Apr 26, 2002 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
Apr 25, 2002 6.095 6.139 6.092 6.092 43,441 -0.08(-1.22%)
Apr 24, 2002 6.145 6.175 6.145 6.167 30,664 +0.07(+1.12%)
Apr 23, 2002 6.151 6.162 6.099 6.099 286,200 -0.06(-1.05%)
Apr 22, 2002 6.194 6.194 6.141 6.163 13,628 -0.08(-1.22%)
Apr 19, 2002 6.246 6.246 6.240 6.240 3,407 -0.03(-0.54%)
Apr 18, 2002 6.281 6.284 6.229 6.274 162,691 -0.07(-1.11%)
Apr 17, 2002 6.368 6.368 6.340 6.344 10,221 +0.03(+0.54%)
Apr 16, 2002 6.310 6.310 6.299 6.310 61,328 +0.07(+1.15%)
Apr 15, 2002 6.239 6.239 6.239 6.239 851 -0.06(-0.93%)
Apr 12, 2002 6.338 6.338 6.297 6.297 6,814 -0.01(-0.20%)
Apr 11, 2002 6.403 6.426 6.310 6.310 34,923 -0.01(-0.11%)
Apr 10, 2002 6.186 6.317 6.186 6.317 2,555 +0.18(+2.97%)
Apr 09, 2002 6.172 6.172 6.135 6.135 24,701 -0.05(-0.82%)
Apr 08, 2002 6.196 6.196 6.186 6.186 4,258 -0.01(-0.21%)
Apr 05, 2002 6.187 6.199 6.180 6.199 25,553 +0.12(+2.03%)
Apr 04, 2002 6.088 6.088 6.070 6.075 26,405 -0.02(-0.37%)
Apr 03, 2002 6.172 6.183 6.098 6.098 5,962 -0.11(-1.81%)
Apr 02, 2002 6.274 6.297 6.210 6.210 413,117 -0.06(-0.99%)
Apr 01, 2002 6.191 6.273 6.191 6.273 11,073 +0.08(+1.37%)
Mar 29, 2002 6.199 6.221 6.171 6.188 34,923 +0.00(+0.00%)
Mar 28, 2002 6.199 6.221 6.171 6.188 3,492,333 +0.00(+0.04%)
Mar 27, 2002 6.151 6.186 6.131 6.186 8,517 +0.05(+0.76%)
Mar 26, 2002 6.158 6.226 6.128 6.139 313,458 -0.00(-0.02%)
Mar 25, 2002 6.185 6.185 6.140 6.140 70,698 -0.06(-1.04%)
Mar 22, 2002 6.237 6.237 6.175 6.205 29,812 -0.06(-0.92%)
Mar 21, 2002 6.262 6.262 6.256 6.262 18,739 -0.01(-0.11%)
Mar 20, 2002 6.284 6.291 6.269 6.269 3,407 -0.05(-0.84%)
Mar 19, 2002 6.280 6.333 6.280 6.322 80,919 +0.08(+1.24%)
Mar 18, 2002 6.262 6.262 6.216 6.245 15,332 +0.15(+2.41%)
Mar 15, 2002 6.098 6.098 6.098 6.098 851 -0.00(-0.08%)
Mar 14, 2002 6.139 6.139 6.102 6.102 28,109 -0.04(-0.59%)
Mar 13, 2002 6.139 6.139 6.139 6.139 1,703 +0.05(+0.89%)
Mar 12, 2002 6.033 6.085 6.033 6.085 8,517 -0.02(-0.31%)
Mar 11, 2002 6.105 6.105 6.086 6.104 49,403 +0.04(+0.66%)
Mar 08, 2002 6.092 6.092 6.063 6.064 1,277,682 +0.05(+0.90%)
Mar 07, 2002 6.085 6.086 6.010 6.010 7,666 -0.04(-0.62%)
Mar 06, 2002 5.989 6.051 5.989 6.047 22,146 -0.07(-1.11%)
Mar 05, 2002 6.087 6.121 6.087 6.115 20,442 +0.03(+0.56%)
Mar 04, 2002 6.012 6.098 6.012 6.081 39,182 +0.09(+1.57%)
Mar 01, 2002 5.879 5.987 5.879 5.987 12,776 +0.11(+1.90%)
Feb 28, 2002 5.945 5.946 5.876 5.876 12,776 +0.01(+0.20%)
Feb 27, 2002 5.829 5.898 5.824 5.864 317,717 +0.09(+1.54%)
Feb 26, 2002 5.757 5.775 5.701 5.775 189,948 +0.16(+2.93%)
Feb 25, 2002 5.611 5.611 5.611 5.611 0 +0.00(+0.00%)
Feb 22, 2002 5.601 5.622 5.588 5.611 38,330 +0.05(+0.87%)
Feb 21, 2002 5.562 5.562 5.562 5.562 851 -0.04(-0.67%)
Feb 20, 2002 5.600 5.600 5.574 5.600 483,815 -0.05(-0.81%)
Feb 19, 2002 5.633 5.646 5.633 5.646 33,219 -0.02(-0.43%)
Feb 18, 2002 5.665 5.670 5.665 5.670 3,407 +0.00(+0.00%)
Feb 15, 2002 5.665 5.670 5.665 5.670 3,407 +0.02(+0.35%)
Feb 14, 2002 5.635 5.650 5.635 5.650 7,666 +0.05(+0.86%)
Feb 13, 2002 5.598 5.602 5.598 5.602 6,814 +0.10(+1.88%)
Feb 12, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Feb 11, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Feb 08, 2002 5.537 5.557 5.499 5.499 2,555 -0.10(-1.70%)
Feb 07, 2002 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Feb 06, 2002 5.594 5.594 5.594 5.594 851 +0.00(+0.02%)
Feb 05, 2002 5.606 5.606 5.593 5.593 11,073 -0.13(-2.26%)
Feb 04, 2002 5.722 5.722 5.722 5.722 0 +0.00(+0.00%)
Feb 01, 2002 5.680 5.722 5.680 5.722 17,887 +0.05(+0.91%)
Jan 31, 2002 5.615 5.670 5.615 5.670 5,110 +0.12(+2.14%)
Jan 30, 2002 5.545 5.552 5.512 5.552 33,219 -0.13(-2.29%)
Jan 29, 2002 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 28, 2002 5.682 5.682 5.682 5.682 5,962 +0.00(+0.04%)
Jan 25, 2002 5.643 5.680 5.643 5.680 5,110 -0.02(-0.41%)
Jan 24, 2002 5.753 5.753 5.703 5.703 5,110 +0.02(+0.41%)
Jan 23, 2002 5.545 5.680 5.545 5.680 14,480 +0.09(+1.64%)
Jan 22, 2002 5.588 5.588 5.588 5.588 851 -0.02(-0.38%)
Jan 21, 2002 5.609 5.609 5.609 5.609 4,258 +0.00(+0.00%)
Jan 18, 2002 5.609 5.609 5.609 5.609 4,258 -0.00(-0.02%)
Jan 17, 2002 5.596 5.611 5.596 5.611 10,221 +0.10(+1.90%)
Jan 16, 2002 5.530 5.530 5.506 5.506 1,703 -0.04(-0.70%)
Jan 15, 2002 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Jan 14, 2002 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Jan 11, 2002 5.545 5.545 5.545 5.545 21,294 -0.02(-0.32%)
Jan 10, 2002 5.623 5.623 5.562 5.562 3,407 -0.19(-3.31%)
Jan 09, 2002 5.753 5.753 5.753 5.753 0 +0.15(+2.75%)
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.