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 )

27.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 30, 2004 8.746 8.803 8.746 8.798 460,817 +0.08(+0.92%)
Nov 29, 2004 8.689 8.720 8.582 8.718 595,400 +0.03(+0.34%)
Nov 26, 2004 8.533 8.689 8.533 8.689 160,136 +0.18(+2.11%)
Nov 24, 2004 8.506 8.521 8.467 8.509 173,764 +0.05(+0.58%)
Nov 23, 2004 8.453 8.470 8.429 8.460 367,972 +0.03(+0.38%)
Nov 22, 2004 8.388 8.452 8.308 8.428 474,446 +0.07(+0.80%)
Nov 19, 2004 8.500 8.500 8.361 8.361 211,243 -0.12(-1.47%)
Nov 18, 2004 8.529 8.529 8.459 8.486 168,654 -0.01(-0.14%)
Nov 17, 2004 8.511 8.533 8.477 8.497 154,173 +0.09(+1.03%)
Nov 16, 2004 8.453 8.461 8.385 8.411 104,769 -0.08(-0.91%)
Nov 15, 2004 8.516 8.523 8.488 8.488 342,419 -0.01(-0.11%)
Nov 12, 2004 8.418 8.497 8.418 8.497 196,763 +0.11(+1.33%)
Nov 11, 2004 8.312 8.389 8.312 8.386 126,916 +0.07(+0.89%)
Nov 10, 2004 8.312 8.359 8.267 8.312 188,245 +0.02(+0.30%)
Nov 09, 2004 8.171 8.287 8.171 8.287 208,688 +0.02(+0.20%)
Nov 08, 2004 8.388 8.388 8.237 8.271 198,466 -0.10(-1.23%)
Nov 05, 2004 8.388 8.405 8.347 8.374 426,746 +0.01(+0.11%)
Nov 04, 2004 8.284 8.365 8.280 8.365 150,766 +0.09(+1.12%)
Nov 03, 2004 8.219 8.276 8.219 8.272 263,202 +0.14(+1.70%)
Nov 02, 2004 8.192 8.206 8.118 8.133 271,720 -0.01(-0.12%)
Nov 01, 2004 8.105 8.149 8.101 8.143 99,659 +0.07(+0.81%)
Oct 29, 2004 8.030 8.092 8.017 8.077 127,768 +0.03(+0.34%)
Oct 28, 2004 8.054 8.054 8.002 8.050 203,577 -0.03(-0.39%)
Oct 27, 2004 7.983 8.092 7.983 8.082 308,347 +0.15(+1.91%)
Oct 26, 2004 7.848 7.971 7.819 7.930 363,713 +0.11(+1.40%)
Oct 25, 2004 7.901 7.930 7.807 7.821 97,955 -0.11(-1.35%)
Oct 22, 2004 7.966 7.983 7.914 7.928 83,475 +0.04(+0.55%)
Oct 21, 2004 7.779 7.910 7.778 7.885 126,916 +0.11(+1.37%)
Oct 20, 2004 7.819 7.819 7.739 7.778 51,959 -0.03(-0.38%)
Oct 19, 2004 7.913 7.941 7.807 7.807 172,913 -0.11(-1.35%)
Oct 18, 2004 7.921 7.937 7.866 7.914 105,621 +0.02(+0.27%)
Oct 15, 2004 7.798 7.894 7.798 7.893 55,366 +0.10(+1.25%)
Oct 14, 2004 7.863 7.863 7.795 7.795 182,282 -0.07(-0.87%)
Oct 13, 2004 8.070 8.070 7.840 7.863 273,424 -0.14(-1.77%)
Oct 12, 2004 8.077 8.077 7.943 8.006 204,429 -0.10(-1.19%)
Oct 11, 2004 8.124 8.129 8.077 8.102 82,623 +0.03(+0.33%)
Oct 08, 2004 8.202 8.202 8.075 8.075 189,097 -0.03(-0.36%)
Oct 07, 2004 8.148 8.164 8.104 8.104 343,270 -0.07(-0.88%)
Oct 06, 2004 8.185 8.185 8.124 8.176 254,684 -0.01(-0.14%)
Oct 05, 2004 8.192 8.198 8.155 8.187 480,408 +0.02(+0.26%)
Oct 04, 2004 8.136 8.198 8.124 8.166 339,011 +0.08(+1.05%)
Oct 01, 2004 7.960 8.083 7.933 8.082 133,730 +0.19(+2.43%)
Sep 30, 2004 7.874 7.926 7.836 7.890 219,761 +0.02(+0.25%)
Sep 29, 2004 7.814 7.870 7.795 7.870 71,550 +0.08(+1.06%)
Sep 28, 2004 7.696 7.789 7.696 7.788 62,180 +0.09(+1.21%)
Sep 27, 2004 7.764 7.764 7.696 7.696 63,884 -0.04(-0.46%)
Sep 24, 2004 7.678 7.845 7.678 7.731 603,918 +0.04(+0.57%)
Sep 23, 2004 7.666 7.687 7.638 7.687 182,282 +0.04(+0.52%)
Sep 22, 2004 7.812 7.831 7.647 7.647 319,420 -0.19(-2.44%)
Sep 21, 2004 7.739 7.840 7.739 7.839 463,372 +0.07(+0.95%)
Sep 20, 2004 7.795 7.814 7.755 7.765 181,430 +0.07(+0.88%)
Sep 17, 2004 7.581 7.724 7.581 7.697 138,841 +0.09(+1.21%)
Sep 16, 2004 7.578 7.605 7.557 7.605 41,737 +0.08(+1.06%)
Sep 15, 2004 7.455 7.544 7.455 7.525 489,778 +0.01(+0.17%)
Sep 14, 2004 7.467 7.631 7.436 7.512 64,735 +0.00(+0.05%)
Sep 13, 2004 7.443 7.513 7.443 7.509 113,287 +0.06(+0.74%)
Sep 10, 2004 7.430 7.455 7.399 7.454 31,516 +0.02(+0.33%)
Sep 09, 2004 7.421 7.460 7.392 7.429 113,287 +0.02(+0.30%)
Sep 08, 2004 7.420 7.461 7.407 7.407 39,182 +0.00(+0.05%)
Sep 07, 2004 7.354 7.514 7.354 7.403 80,068 +0.08(+1.06%)
Sep 03, 2004 7.383 7.383 7.326 7.326 113,287 -0.06(-0.79%)
Sep 02, 2004 7.339 7.384 7.314 7.384 54,514 +0.07(+1.00%)
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.