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 )

28.50 +0.07 (+0.26%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 (%)
Feb 28, 2005 10.61 10.62 10.37 10.49 1,174,057 -0.08(-0.72%)
Feb 25, 2005 10.46 10.57 10.42 10.57 883,946 +0.14(+1.36%)
Feb 24, 2005 10.30 10.42 10.24 10.42 511,310 +0.23(+2.21%)
Feb 23, 2005 10.21 10.21 10.14 10.20 1,164,699 +0.09(+0.85%)
Feb 22, 2005 10.12 10.23 10.06 10.11 941,798 +0.02(+0.20%)
Feb 18, 2005 10.14 10.14 10.05 10.09 399,860 -0.02(-0.15%)
Feb 17, 2005 10.12 10.14 10.06 10.11 376,889 +0.06(+0.58%)
Feb 16, 2005 10.09 10.09 9.991 10.05 511,310 -0.04(-0.44%)
Feb 15, 2005 10.10 10.11 10.04 10.09 954,559 +0.02(+0.17%)
Feb 14, 2005 10.05 10.12 10.04 10.08 785,257 +0.05(+0.53%)
Feb 11, 2005 9.932 10.03 9.886 10.02 511,310 +0.09(+0.92%)
Feb 10, 2005 9.920 9.955 9.873 9.932 1,104,294 +0.01(+0.14%)
Feb 09, 2005 9.871 9.956 9.823 9.918 627,014 +0.07(+0.69%)
Feb 08, 2005 9.895 9.903 9.844 9.850 1,707,488 -0.02(-0.21%)
Feb 07, 2005 9.770 9.880 9.763 9.871 1,015,815 +0.10(+1.02%)
Feb 04, 2005 9.601 9.806 9.601 9.771 2,159,245 +0.17(+1.79%)
Feb 03, 2005 9.497 9.600 9.473 9.600 273,096 +0.10(+1.08%)
Feb 02, 2005 9.427 9.518 9.417 9.497 564,058 +0.09(+0.91%)
Feb 01, 2005 9.314 9.422 9.314 9.412 860,124 +0.13(+1.35%)
Jan 31, 2005 9.192 9.340 9.191 9.286 530,878 +0.16(+1.76%)
Jan 28, 2005 9.109 9.147 9.071 9.125 271,394 -0.00(-0.01%)
Jan 27, 2005 9.134 9.185 9.079 9.126 302,872 -0.04(-0.38%)
Jan 26, 2005 9.080 9.161 9.072 9.161 396,457 +0.10(+1.16%)
Jan 25, 2005 9.010 9.080 9.010 9.057 568,311 +0.08(+0.90%)
Jan 24, 2005 9.010 9.037 8.940 8.975 397,307 +0.08(+0.90%)
Jan 21, 2005 8.905 8.980 8.876 8.896 425,383 +0.06(+0.65%)
Jan 20, 2005 8.980 8.980 8.838 8.838 710,389 -0.26(-2.86%)
Jan 19, 2005 9.121 9.179 9.064 9.098 256,931 +0.02(+0.19%)
Jan 18, 2005 9.098 9.099 8.945 9.080 944,350 -0.06(-0.68%)
Jan 14, 2005 8.939 9.142 8.939 9.142 481,533 +0.23(+2.54%)
Jan 13, 2005 8.898 8.974 8.881 8.915 1,096,637 +0.05(+0.56%)
Jan 12, 2005 8.793 8.866 8.729 8.866 1,834,252 +0.04(+0.51%)
Jan 11, 2005 8.863 8.915 8.765 8.821 1,141,728 -0.12(-1.35%)
Jan 10, 2005 8.957 9.026 8.926 8.943 716,345 -0.01(-0.07%)
Jan 07, 2005 8.965 8.966 8.834 8.948 515,564 +0.12(+1.30%)
Jan 06, 2005 8.910 8.941 8.816 8.833 644,030 -0.06(-0.73%)
Jan 05, 2005 9.021 9.045 8.898 8.898 632,119 -0.15(-1.65%)
Jan 04, 2005 9.339 9.355 9.020 9.047 616,805 -0.26(-2.83%)
Jan 03, 2005 9.521 9.538 9.310 9.310 1,485,438 -0.16(-1.66%)
Dec 31, 2004 9.468 9.481 9.444 9.468 832,049 +0.02(+0.26%)
Dec 30, 2004 9.461 9.468 9.433 9.443 286,708 +0.01(+0.11%)
Dec 29, 2004 9.403 9.433 9.375 9.433 367,531 +0.06(+0.66%)
Dec 28, 2004 9.339 9.375 9.337 9.370 457,712 +0.06(+0.61%)
Dec 27, 2004 9.350 9.366 9.300 9.314 1,248,074 -0.00(-0.04%)
Dec 23, 2004 9.292 9.321 9.265 9.317 902,663 -0.06(-0.61%)
Dec 22, 2004 9.321 9.380 9.312 9.375 1,322,941 +0.06(+0.66%)
Dec 21, 2004 9.195 9.314 9.175 9.314 872,886 +0.15(+1.60%)
Dec 20, 2004 9.162 9.191 9.109 9.167 319,888 +0.08(+0.93%)
Dec 17, 2004 9.081 9.116 9.057 9.082 252,677 -0.02(-0.21%)
Dec 16, 2004 9.098 9.131 9.051 9.101 172,705 +0.01(+0.06%)
Dec 15, 2004 9.057 9.108 9.057 9.095 214,393 +0.06(+0.72%)
Dec 14, 2004 8.945 9.032 8.945 9.031 316,485 +0.15(+1.69%)
Dec 13, 2004 8.851 8.926 8.813 8.880 573,416 +0.13(+1.49%)
Dec 10, 2004 8.611 8.750 8.610 8.750 134,421 +0.11(+1.29%)
Dec 09, 2004 8.663 8.685 8.549 8.638 261,185 -0.09(-0.98%)
Dec 08, 2004 8.745 8.751 8.673 8.724 367,531 -0.06(-0.68%)
Dec 07, 2004 8.984 8.984 8.753 8.784 1,180,012 -0.20(-2.25%)
Dec 06, 2004 8.961 8.997 8.917 8.986 431,338 +0.04(+0.46%)
Dec 03, 2004 8.898 8.966 8.898 8.945 273,946 +0.10(+1.13%)
Dec 02, 2004 8.973 8.985 8.823 8.845 347,963 -0.10(-1.14%)
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.