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 )

27.32 -0.06 (-0.22%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 1, 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 30, 2004 6.908 6.974 6.848 6.880 421,129 -0.03(-0.41%)
Jan 29, 2004 7.076 7.076 6.817 6.908 627,865 -0.41(-5.67%)
Jan 28, 2004 7.504 7.546 7.323 7.323 195,676 -0.18(-2.41%)
Jan 27, 2004 7.499 7.510 7.449 7.504 138,674 -0.00(-0.02%)
Jan 26, 2004 7.476 7.516 7.418 7.505 159,944 +0.04(+0.58%)
Jan 23, 2004 7.387 7.462 7.386 7.462 280,752 +0.10(+1.36%)
Jan 22, 2004 7.370 7.399 7.335 7.362 93,584 -0.02(-0.30%)
Jan 21, 2004 7.387 7.387 7.335 7.384 172,705 +0.00(+0.03%)
Jan 20, 2004 7.382 7.403 7.311 7.382 337,754 +0.13(+1.73%)
Jan 16, 2004 7.217 7.290 7.183 7.256 229,706 +0.02(+0.29%)
Jan 15, 2004 7.387 7.387 7.235 7.235 232,259 -0.16(-2.13%)
Jan 14, 2004 7.424 7.451 7.282 7.392 158,242 -0.04(-0.52%)
Jan 13, 2004 7.523 7.537 7.372 7.431 259,483 -0.07(-0.88%)
Jan 12, 2004 7.464 7.504 7.451 7.497 170,153 +0.07(+1.00%)
Jan 09, 2004 7.391 7.456 7.322 7.423 193,974 +0.06(+0.78%)
Jan 08, 2004 7.405 7.405 7.346 7.365 450,906 -0.07(-0.90%)
Jan 07, 2004 7.367 7.445 7.393 7.432 150,585 +0.06(+0.86%)
Jan 06, 2004 7.389 7.391 7.277 7.369 239,065 -0.02(-0.27%)
Jan 05, 2004 7.170 7.391 7.170 7.389 493,444 +0.36(+5.13%)
Jan 02, 2004 6.947 7.029 6.914 7.028 230,557 +0.11(+1.61%)
Dec 31, 2003 6.931 6.933 6.864 6.916 197,377 -0.03(-0.41%)
Dec 30, 2003 6.935 6.962 6.935 6.944 64,658 +0.03(+0.43%)
Dec 29, 2003 6.829 6.916 6.816 6.915 104,644 +0.10(+1.50%)
Dec 26, 2003 6.817 6.817 6.793 6.813 53,598 +0.01(+0.09%)
Dec 24, 2003 6.770 6.809 6.736 6.807 16,164 +0.01(+0.19%)
Dec 23, 2003 6.770 6.801 6.761 6.794 72,315 +0.05(+0.75%)
Dec 22, 2003 6.629 6.715 6.629 6.743 89,330 -0.00(-0.03%)
Dec 19, 2003 6.678 6.750 6.678 6.746 148,033 +0.06(+0.88%)
Dec 18, 2003 6.576 6.687 6.576 6.687 131,868 +0.13(+1.97%)
Dec 17, 2003 6.534 6.558 6.534 6.558 34,881 +0.05(+0.72%)
Dec 16, 2003 6.512 6.512 6.480 6.511 19,567 -0.05(-0.72%)
Dec 15, 2003 6.568 6.599 6.568 6.558 58,702 -0.02(-0.23%)
Dec 12, 2003 6.581 6.581 6.553 6.573 52,747 -0.02(-0.30%)
Dec 11, 2003 6.524 6.594 6.524 6.593 31,478 +0.09(+1.34%)
Dec 10, 2003 6.558 6.558 6.506 6.506 36,582 -0.08(-1.23%)
Dec 09, 2003 6.544 6.612 6.544 6.587 50,195 +0.06(+0.97%)
Dec 08, 2003 6.494 6.524 6.494 6.524 127,614 -0.03(-0.43%)
Dec 05, 2003 6.552 6.552 6.552 6.552 17,866 +0.06(+0.91%)
Dec 04, 2003 6.539 6.539 6.466 6.493 37,433 -0.07(-1.06%)
Dec 03, 2003 6.538 6.571 6.541 6.562 40,836 +0.02(+0.36%)
Dec 02, 2003 6.505 6.505 6.505 6.539 19,567 +0.02(+0.23%)
Dec 01, 2003 6.477 6.524 6.461 6.524 263,737 +0.20(+3.24%)
Nov 28, 2003 6.277 6.352 6.277 6.319 15,313 +0.05(+0.86%)
Nov 26, 2003 6.227 6.265 6.264 6.265 84,225 +0.04(+0.60%)
Nov 25, 2003 6.230 6.230 6.230 6.227 41,687 -0.02(-0.30%)
Nov 24, 2003 6.183 6.246 6.183 6.246 28,926 +0.07(+1.20%)
Nov 21, 2003 6.165 6.165 6.163 6.172 21,269 +0.05(+0.75%)
Nov 20, 2003 6.126 6.126 6.126 6.126 11,910 +0.05(+0.75%)
Nov 19, 2003 6.124 6.124 6.079 6.080 59,553 -0.10(-1.62%)
Nov 18, 2003 6.177 6.186 6.153 6.180 79,972 +0.02(+0.31%)
Nov 17, 2003 6.194 6.194 6.159 6.162 192,273 -0.15(-2.40%)
Nov 14, 2003 6.346 6.346 6.313 6.313 31,478 -0.01(-0.15%)
Nov 13, 2003 6.290 6.293 6.290 6.323 33,179 +0.04(+0.56%)
Nov 12, 2003 6.218 6.218 6.218 6.287 45,090 +0.06(+1.04%)
Nov 11, 2003 6.223 6.223 6.223 6.223 25,522 -0.02(-0.40%)
Nov 10, 2003 6.283 6.287 6.259 6.247 96,136 -0.07(-1.10%)
Nov 07, 2003 6.311 6.317 6.276 6.317 32,329 +0.04(+0.66%)
Nov 06, 2003 6.230 6.276 6.190 6.276 51,045 +0.02(+0.38%)
Nov 05, 2003 6.311 6.252 6.252 6.252 27,224 -0.09(-1.35%)
Nov 04, 2003 6.311 6.339 6.311 6.338 141,439 +0.05(+0.80%)
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.