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 )

28.43 -0.11 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 4.173 4.173 4.149 4.149 9,358 +0.06(+1.58%)
Oct 30, 2002 4.077 4.085 4.052 4.085 12,761 +0.10(+2.39%)
Oct 29, 2002 3.996 3.996 3.989 3.989 5,104 -0.11(-2.64%)
Oct 28, 2002 4.115 4.115 4.097 4.097 6,806 +0.01(+0.23%)
Oct 25, 2002 4.101 4.101 4.055 4.088 29,776 -0.04(-1.02%)
Oct 24, 2002 4.130 4.130 4.130 4.130 5,104 +0.15(+3.69%)
Oct 23, 2002 3.983 3.983 3.983 3.983 3,403 +0.02(+0.62%)
Oct 22, 2002 3.925 3.966 3.925 3.959 223,751 -0.00(-0.03%)
Oct 21, 2002 3.960 3.960 3.960 3.960 1,701 +0.05(+1.35%)
Oct 18, 2002 3.920 3.961 3.907 3.907 156,541 +0.04(+1.03%)
Oct 17, 2002 3.842 3.867 3.842 3.867 1,701 +0.08(+2.21%)
Oct 16, 2002 3.774 3.784 3.774 3.784 6,806 -0.06(-1.47%)
Oct 15, 2002 3.844 3.844 3.840 3.840 4,253 +0.10(+2.77%)
Oct 14, 2002 3.737 3.737 3.737 3.737 2,552 -0.03(-0.78%)
Oct 11, 2002 3.766 3.766 3.766 3.766 850 +0.05(+1.36%)
Oct 10, 2002 3.715 3.715 3.715 3.715 850 +0.00(+0.00%)
Oct 09, 2002 3.750 3.750 3.715 3.715 4,253 -0.11(-2.95%)
Oct 08, 2002 3.821 3.855 3.821 3.828 172,705 +0.03(+0.84%)
Oct 07, 2002 3.854 3.854 3.797 3.797 5,955 -0.08(-2.12%)
Oct 04, 2002 3.927 3.927 3.879 3.879 92,733 -0.05(-1.17%)
Oct 03, 2002 3.878 3.925 3.878 3.925 10,209 +0.14(+3.73%)
Oct 02, 2002 3.784 3.784 3.784 3.784 85,076 +0.00(+0.00%)
Oct 01, 2002 3.705 3.784 3.705 3.784 6,806 +0.10(+2.68%)
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%)
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.