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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jan 31, 2003 4.042 4.042 4.042 4.042 850 +0.02(+0.56%)
Jan 30, 2003 4.033 4.043 4.020 4.020 121,659 +0.05(+1.36%)
Jan 29, 2003 4.155 4.155 3.927 3.966 219,497 -0.01(-0.15%)
Jan 28, 2003 3.951 3.992 3.939 3.972 25,522 +0.06(+1.47%)
Jan 27, 2003 3.955 4.015 3.914 3.914 36,582 -0.12(-2.92%)
Jan 24, 2003 4.114 4.126 4.032 4.032 17,015 -0.09(-2.28%)
Jan 23, 2003 4.180 4.180 4.126 4.126 21,269 +0.02(+0.57%)
Jan 22, 2003 4.222 4.254 4.102 4.102 200,780 -0.22(-5.14%)
Jan 21, 2003 4.408 4.408 4.324 4.324 17,015 -0.15(-3.41%)
Jan 17, 2003 4.561 4.561 4.468 4.477 34,881 -0.15(-3.32%)
Jan 16, 2003 4.655 4.660 4.621 4.631 9,358 +0.03(+0.61%)
Jan 15, 2003 4.621 4.621 4.603 4.603 5,955 -0.07(-1.58%)
Jan 14, 2003 4.643 4.677 4.626 4.677 17,866 +0.03(+0.66%)
Jan 13, 2003 4.642 4.655 4.626 4.646 39,135 +0.02(+0.43%)
Jan 10, 2003 4.615 4.665 4.615 4.626 19,567 +0.03(+0.56%)
Jan 09, 2003 4.571 4.613 4.571 4.601 60,404 +0.07(+1.61%)
Jan 08, 2003 4.559 4.561 4.528 4.528 22,970 -0.04(-0.90%)
Jan 07, 2003 4.601 4.601 4.569 4.569 8,507 -0.02(-0.46%)
Jan 06, 2003 4.505 4.590 4.505 4.590 6,806 +0.14(+3.20%)
Jan 03, 2003 4.448 4.448 4.448 4.448 850 +0.06(+1.34%)
Jan 02, 2003 4.377 4.389 4.351 4.389 19,567 +0.09(+2.05%)
Dec 31, 2002 4.324 4.324 4.291 4.301 5,104 -0.01(-0.16%)
Dec 30, 2002 4.333 4.348 4.308 4.308 11,910 -0.06(-1.48%)
Dec 27, 2002 4.389 4.389 4.373 4.373 29,776 -0.05(-1.04%)
Dec 26, 2002 4.420 4.420 4.418 4.418 1,701 -0.04(-0.95%)
Dec 24, 2002 4.455 4.461 4.455 4.461 17,866 +0.01(+0.13%)
Dec 23, 2002 4.443 4.467 4.402 4.455 98,688 -0.08(-1.79%)
Dec 20, 2002 4.559 4.559 4.536 4.536 11,059 +0.12(+2.66%)
Dec 19, 2002 4.418 4.418 4.418 4.418 211,840 +0.00(+0.00%)
Dec 18, 2002 4.430 4.430 4.418 4.418 1,701 -0.02(-0.56%)
Dec 17, 2002 4.431 4.443 4.431 4.443 211,840 +0.04(+0.83%)
Dec 16, 2002 4.395 4.407 4.395 4.407 8,507 +0.09(+2.18%)
Dec 13, 2002 4.302 4.313 4.281 4.313 27,224 -0.01(-0.14%)
Dec 12, 2002 4.287 4.318 4.287 4.318 7,656 -0.01(-0.14%)
Dec 11, 2002 4.314 4.324 4.314 4.324 5,955 +0.12(+2.97%)
Dec 10, 2002 4.231 4.231 4.199 4.200 15,313 -0.02(-0.45%)
Dec 09, 2002 4.283 4.283 4.219 4.219 20,418 -0.06(-1.51%)
Dec 06, 2002 4.271 4.283 4.271 4.283 11,910 +0.04(+0.89%)
Dec 05, 2002 4.307 4.307 4.246 4.246 5,104 -0.07(-1.55%)
Dec 04, 2002 4.313 4.313 4.313 4.313 850 -0.08(-1.87%)
Dec 03, 2002 4.395 4.395 4.395 4.395 5,104 -0.03(-0.66%)
Dec 02, 2002 4.460 4.460 4.424 4.424 29,776 +0.08(+1.92%)
Nov 29, 2002 4.341 4.341 4.341 4.341 850 +0.09(+2.16%)
Nov 27, 2002 4.249 4.249 4.249 4.249 2,552 +0.05(+1.15%)
Nov 26, 2002 4.201 4.201 4.201 4.201 1,701 -0.05(-1.11%)
Nov 25, 2002 4.249 4.249 4.231 4.248 20,418 +0.07(+1.60%)
Nov 22, 2002 4.196 4.196 4.181 4.181 7,656 +0.07(+1.60%)
Nov 21, 2002 4.115 4.115 4.115 4.115 8,507 +0.05(+1.18%)
Nov 20, 2002 4.116 4.116 4.067 4.067 122,510 -0.12(-2.95%)
Nov 19, 2002 4.154 4.190 4.154 4.190 2,552 +0.05(+1.16%)
Nov 18, 2002 4.156 4.156 4.142 4.142 28,075 +0.02(+0.60%)
Nov 15, 2002 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Nov 14, 2002 4.101 4.120 4.101 4.117 5,104 +0.04(+0.98%)
Nov 13, 2002 4.058 4.077 4.058 4.077 2,552 -0.02(-0.60%)
Nov 12, 2002 4.102 4.102 4.102 4.102 1,701 -0.01(-0.17%)
Nov 11, 2002 4.160 4.160 4.109 4.109 1,701 -0.06(-1.49%)
Nov 08, 2002 4.168 4.172 4.168 4.172 1,701 -0.02(-0.59%)
Nov 07, 2002 4.196 4.196 4.196 4.196 20,418 +0.05(+1.10%)
Nov 06, 2002 4.186 4.186 4.150 4.150 86,778 -0.04(-0.84%)
Nov 05, 2002 4.208 4.208 4.186 4.186 17,015 -0.10(-2.41%)
Nov 04, 2002 4.348 4.348 4.289 4.289 9,358 +0.11(+2.53%)
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.