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 )

27.76 +0.51 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2005 9.486 9.486 9.325 9.475 172,913 +0.14(+1.52%)
Apr 28, 2005 9.580 9.580 9.333 9.333 564,735 -0.30(-3.14%)
Apr 27, 2005 9.703 9.703 9.542 9.636 356,899 -0.10(-0.98%)
Apr 26, 2005 9.662 9.802 9.615 9.731 376,490 +0.09(+0.97%)
Apr 25, 2005 9.480 9.654 9.451 9.637 131,175 +0.23(+2.41%)
Apr 22, 2005 9.566 9.567 9.392 9.411 150,766 -0.12(-1.31%)
Apr 21, 2005 9.398 9.536 9.323 9.535 328,790 +0.20(+2.16%)
Apr 20, 2005 9.580 9.580 9.333 9.333 464,224 -0.25(-2.66%)
Apr 19, 2005 9.519 9.588 9.467 9.588 482,112 +0.38(+4.08%)
Apr 18, 2005 9.145 9.216 9.098 9.212 583,475 -0.01(-0.15%)
Apr 15, 2005 9.345 9.366 9.219 9.226 795,570 -0.23(-2.48%)
Apr 14, 2005 9.707 9.707 9.438 9.461 320,272 -0.23(-2.39%)
Apr 13, 2005 9.830 9.862 9.682 9.693 372,231 -0.11(-1.13%)
Apr 12, 2005 9.732 9.805 9.603 9.803 678,023 +0.08(+0.80%)
Apr 11, 2005 9.774 9.774 9.687 9.725 622,657 -0.01(-0.11%)
Apr 08, 2005 9.772 9.772 9.717 9.736 754,684 -0.02(-0.16%)
Apr 07, 2005 9.603 9.751 9.587 9.751 209,539 +0.18(+1.91%)
Apr 06, 2005 9.587 9.646 9.568 9.568 365,417 -0.03(-0.31%)
Apr 05, 2005 9.615 9.718 9.509 9.597 388,415 +0.01(+0.10%)
Apr 04, 2005 9.655 9.655 9.538 9.588 364,565 -0.12(-1.25%)
Apr 01, 2005 9.697 9.815 9.659 9.709 540,885 +0.11(+1.12%)
Mar 31, 2005 9.475 9.624 9.475 9.601 417,376 +0.13(+1.36%)
Mar 30, 2005 9.275 9.472 9.275 9.472 591,993 +0.19(+2.06%)
Mar 29, 2005 9.445 9.474 9.277 9.280 473,594 -0.12(-1.25%)
Mar 28, 2005 9.462 9.474 9.394 9.398 329,642 -0.09(-0.90%)
Mar 24, 2005 9.426 9.527 9.426 9.484 774,275 +0.14(+1.53%)
Mar 23, 2005 9.603 9.603 9.324 9.340 1,486,371 -0.25(-2.62%)
Mar 22, 2005 9.744 9.879 9.592 9.592 816,013 -0.08(-0.79%)
Mar 21, 2005 9.804 9.804 9.646 9.668 1,454,003 -0.15(-1.48%)
Mar 18, 2005 9.899 9.900 9.777 9.813 362,861 -0.10(-1.01%)
Mar 17, 2005 9.628 9.914 9.628 9.913 1,024,701 +0.26(+2.70%)
Mar 16, 2005 9.662 9.698 9.594 9.653 1,755,536 -0.05(-0.48%)
Mar 15, 2005 9.815 9.860 9.698 9.700 1,164,395 -0.15(-1.53%)
Mar 14, 2005 10.03 10.10 9.822 9.850 2,094,548 -0.26(-2.60%)
Mar 11, 2005 10.10 10.25 10.07 10.11 970,187 +0.05(+0.45%)
Mar 10, 2005 10.30 10.30 10.07 10.07 3,179,726 -0.23(-2.27%)
Mar 09, 2005 10.48 10.49 10.30 10.30 1,401,192 -0.21(-2.02%)
Mar 08, 2005 10.61 10.62 10.48 10.51 638,841 -0.12(-1.14%)
Mar 07, 2005 10.68 10.72 10.61 10.63 964,224 +0.02(+0.22%)
Mar 04, 2005 10.49 10.62 10.48 10.61 946,337 +0.19(+1.84%)
Mar 03, 2005 10.45 10.49 10.37 10.42 695,911 +0.06(+0.61%)
Mar 02, 2005 10.31 10.39 10.21 10.36 768,313 +0.01(+0.09%)
Mar 01, 2005 10.48 10.48 10.33 10.35 706,984 -0.13(-1.26%)
Feb 28, 2005 10.60 10.60 10.36 10.48 1,175,468 -0.08(-0.72%)
Feb 25, 2005 10.45 10.56 10.41 10.55 885,008 +0.14(+1.36%)
Feb 24, 2005 10.28 10.41 10.23 10.41 511,924 +0.23(+2.21%)
Feb 23, 2005 10.20 10.20 10.13 10.19 1,166,098 +0.09(+0.85%)
Feb 22, 2005 10.11 10.21 10.05 10.10 942,929 +0.02(+0.20%)
Feb 18, 2005 10.12 10.13 10.04 10.08 400,340 -0.02(-0.15%)
Feb 17, 2005 10.11 10.13 10.04 10.10 377,342 +0.06(+0.58%)
Feb 16, 2005 10.07 10.07 9.979 10.04 511,924 -0.04(-0.44%)
Feb 15, 2005 10.08 10.10 10.03 10.08 955,706 +0.02(+0.17%)
Feb 14, 2005 10.04 10.11 10.03 10.06 786,200 +0.05(+0.53%)
Feb 11, 2005 9.920 10.01 9.875 10.01 511,924 +0.09(+0.92%)
Feb 10, 2005 9.909 9.943 9.862 9.920 1,105,621 +0.01(+0.14%)
Feb 09, 2005 9.859 9.944 9.811 9.906 627,768 +0.07(+0.69%)
Feb 08, 2005 9.883 9.891 9.832 9.838 1,709,539 -0.02(-0.21%)
Feb 07, 2005 9.758 9.869 9.751 9.859 1,017,035 +0.10(+1.02%)
Feb 04, 2005 9.589 9.795 9.589 9.759 2,161,839 +0.17(+1.79%)
Feb 03, 2005 9.486 9.588 9.461 9.588 273,424 +0.10(+1.08%)
Feb 02, 2005 9.415 9.507 9.406 9.486 564,735 +0.09(+0.91%)
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.