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 )

27.31 -0.18 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2003 4.941 4.970 4.931 4.931 243,611 +0.04(+0.84%)
Apr 29, 2003 4.843 4.952 4.843 4.890 52,810 +0.09(+1.83%)
Apr 28, 2003 4.696 4.802 4.690 4.802 37,478 +0.12(+2.51%)
Apr 25, 2003 4.731 4.731 4.684 4.684 28,960 -0.04(-0.77%)
Apr 24, 2003 4.714 4.742 4.714 4.721 22,998 +0.01(+0.12%)
Apr 23, 2003 4.731 4.752 4.715 4.715 28,960 -0.00(-0.10%)
Apr 22, 2003 4.643 4.719 4.630 4.719 14,480 +0.05(+1.03%)
Apr 21, 2003 4.661 4.671 4.649 4.671 44,293 +0.04(+0.79%)
Apr 17, 2003 4.649 4.649 4.635 4.635 9,369 +0.05(+1.13%)
Apr 16, 2003 4.589 4.613 4.579 4.583 210,391 +0.05(+1.14%)
Apr 15, 2003 4.489 4.532 4.489 4.532 17,035 +0.05(+1.15%)
Apr 14, 2003 4.428 4.480 4.428 4.480 12,776 +0.08(+1.90%)
Apr 11, 2003 4.478 4.478 4.397 4.397 130,323 -0.03(-0.66%)
Apr 10, 2003 4.433 4.433 4.426 4.426 11,925 -0.02(-0.40%)
Apr 09, 2003 4.522 4.522 4.444 4.444 42,589 -0.07(-1.51%)
Apr 08, 2003 4.562 4.562 4.485 4.512 84,327 -0.04(-0.98%)
Apr 07, 2003 4.624 4.631 4.545 4.556 57,069 +0.08(+1.81%)
Apr 04, 2003 4.461 4.506 4.452 4.475 5,962 +0.01(+0.32%)
Apr 03, 2003 4.454 4.461 4.429 4.461 22,146 +0.01(+0.26%)
Apr 02, 2003 4.391 4.449 4.391 4.449 17,887 +0.14(+3.30%)
Apr 01, 2003 4.287 4.307 4.285 4.307 74,105 +0.05(+1.13%)
Mar 31, 2003 4.248 4.259 4.239 4.259 14,480 -0.01(-0.33%)
Mar 28, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Mar 27, 2003 4.273 4.273 4.273 4.273 2,555 +0.06(+1.53%)
Mar 26, 2003 4.250 4.262 4.209 4.209 17,887 -0.04(-0.91%)
Mar 25, 2003 4.230 4.248 4.230 4.248 12,776 +0.02(+0.58%)
Mar 24, 2003 4.285 4.285 4.223 4.223 150,766 -0.11(-2.49%)
Mar 21, 2003 4.273 4.331 4.213 4.331 43,441 +0.10(+2.36%)
Mar 20, 2003 4.168 4.231 4.168 4.231 53,662 +0.01(+0.28%)
Mar 19, 2003 4.219 4.219 4.219 4.219 2,555 +0.05(+1.18%)
Mar 18, 2003 4.202 4.202 4.170 4.170 17,035 +0.00(+0.06%)
Mar 17, 2003 4.061 4.174 4.061 4.168 17,887 +0.03(+0.74%)
Mar 14, 2003 4.109 4.137 4.109 4.137 160,136 +0.05(+1.29%)
Mar 13, 2003 4.086 4.086 4.049 4.084 34,071 +0.11(+2.66%)
Mar 12, 2003 3.951 3.979 3.915 3.979 12,776 +0.01(+0.27%)
Mar 11, 2003 3.939 3.981 3.939 3.968 67,291 +0.04(+0.90%)
Mar 10, 2003 3.932 3.933 3.932 3.933 2,555 -0.03(-0.65%)
Mar 07, 2003 3.959 3.959 3.959 3.959 14,480 +0.05(+1.26%)
Mar 06, 2003 3.874 3.909 3.874 3.909 28,109 +0.04(+0.91%)
Mar 05, 2003 3.874 3.874 3.874 3.874 21,294 -0.04(-0.90%)
Mar 04, 2003 3.909 3.909 3.909 3.909 1,703 -0.06(-1.42%)
Mar 03, 2003 3.933 3.966 3.933 3.966 45,144 +0.07(+1.75%)
Feb 28, 2003 3.892 3.909 3.892 3.898 26,405 +0.02(+0.58%)
Feb 27, 2003 3.880 3.908 3.875 3.875 40,034 -0.02(-0.54%)
Feb 26, 2003 3.908 3.908 3.897 3.897 1,703 +0.01(+0.30%)
Feb 25, 2003 3.877 3.885 3.852 3.885 6,814 -0.06(-1.61%)
Feb 24, 2003 3.985 3.985 3.948 3.948 10,221 -0.00(-0.09%)
Feb 21, 2003 3.885 3.954 3.885 3.952 37,478 +0.07(+1.72%)
Feb 20, 2003 3.908 3.946 3.874 3.885 49,403 -0.02(-0.60%)
Feb 19, 2003 3.973 3.973 3.897 3.908 68,994 -0.08(-2.09%)
Feb 18, 2003 3.974 3.992 3.943 3.992 47,700 +0.12(+3.19%)
Feb 14, 2003 3.867 3.868 3.867 3.868 1,703 +0.01(+0.18%)
Feb 13, 2003 3.862 3.862 3.823 3.861 9,369 -0.02(-0.63%)
Feb 12, 2003 3.909 3.938 3.886 3.886 67,291 -0.10(-2.50%)
Feb 11, 2003 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Feb 10, 2003 3.922 3.986 3.922 3.986 28,960 +0.01(+0.30%)
Feb 07, 2003 3.986 3.990 3.939 3.974 30,664 -0.07(-1.74%)
Feb 06, 2003 4.044 4.044 4.044 4.044 1,703 -0.07(-1.68%)
Feb 05, 2003 4.114 4.114 4.114 4.114 851 +0.04(+0.86%)
Feb 04, 2003 4.086 4.086 4.078 4.078 5,962 -0.07(-1.73%)
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.