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 )

28.29 +0.45 (+1.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 3, 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 (%)
May 31, 2005 10.33 10.33 10.22 10.29 214,393 -0.03(-0.26%)
May 27, 2005 10.24 10.31 10.24 10.31 199,079 +0.10(+0.97%)
May 26, 2005 10.14 10.24 10.14 10.22 592,133 +0.08(+0.82%)
May 25, 2005 10.13 10.16 10.08 10.13 341,157 +0.02(+0.24%)
May 24, 2005 10.04 10.11 9.973 10.11 291,812 +0.07(+0.67%)
May 23, 2005 10.03 10.06 9.995 10.04 275,648 +0.02(+0.19%)
May 20, 2005 9.970 10.02 9.952 10.02 201,631 +0.02(+0.24%)
May 19, 2005 10.03 10.03 9.960 9.998 304,574 -0.02(-0.16%)
May 18, 2005 9.873 10.03 9.852 10.01 530,878 +0.25(+2.60%)
May 17, 2005 9.674 9.763 9.648 9.761 259,483 +0.11(+1.11%)
May 16, 2005 9.568 9.668 9.567 9.654 216,945 +0.08(+0.86%)
May 13, 2005 9.627 9.702 9.495 9.571 372,635 -0.11(-1.14%)
May 12, 2005 9.885 9.902 9.644 9.682 741,017 -0.19(-1.93%)
May 11, 2005 9.818 9.872 9.698 9.872 241,617 +0.06(+0.56%)
May 10, 2005 10.05 10.05 9.817 9.817 472,175 -0.27(-2.70%)
May 09, 2005 10.04 10.09 10.01 10.09 394,755 +0.08(+0.76%)
May 06, 2005 10.08 10.08 9.998 10.01 653,388 +0.03(+0.27%)
May 05, 2005 9.931 10.07 9.871 9.986 940,947 +0.06(+0.56%)
May 04, 2005 9.649 9.931 9.649 9.931 391,352 +0.28(+2.94%)
May 03, 2005 9.625 9.695 9.585 9.648 142,928 +0.05(+0.53%)
May 02, 2005 9.556 9.597 9.513 9.597 197,377 +0.11(+1.16%)
Apr 29, 2005 9.497 9.497 9.336 9.487 172,705 +0.14(+1.52%)
Apr 28, 2005 9.591 9.591 9.345 9.345 564,058 -0.30(-3.14%)
Apr 27, 2005 9.715 9.715 9.554 9.648 356,471 -0.10(-0.98%)
Apr 26, 2005 9.674 9.814 9.627 9.743 376,038 +0.09(+0.97%)
Apr 25, 2005 9.491 9.665 9.462 9.649 131,018 +0.23(+2.41%)
Apr 22, 2005 9.577 9.578 9.403 9.422 150,585 -0.12(-1.31%)
Apr 21, 2005 9.409 9.548 9.334 9.547 328,395 +0.20(+2.16%)
Apr 20, 2005 9.591 9.591 9.345 9.345 463,667 -0.26(-2.66%)
Apr 19, 2005 9.530 9.600 9.479 9.600 481,533 +0.38(+4.08%)
Apr 18, 2005 9.156 9.227 9.109 9.223 582,774 -0.01(-0.15%)
Apr 15, 2005 9.356 9.377 9.230 9.238 794,615 -0.24(-2.48%)
Apr 14, 2005 9.718 9.718 9.449 9.473 319,888 -0.23(-2.39%)
Apr 13, 2005 9.842 9.873 9.694 9.704 371,784 -0.11(-1.13%)
Apr 12, 2005 9.744 9.817 9.615 9.815 677,210 +0.08(+0.80%)
Apr 11, 2005 9.785 9.785 9.698 9.737 621,910 -0.01(-0.11%)
Apr 08, 2005 9.784 9.784 9.729 9.748 753,778 -0.02(-0.16%)
Apr 07, 2005 9.615 9.763 9.598 9.763 209,288 +0.18(+1.91%)
Apr 06, 2005 9.598 9.657 9.580 9.580 364,978 -0.03(-0.31%)
Apr 05, 2005 9.627 9.730 9.521 9.609 387,949 +0.01(+0.10%)
Apr 04, 2005 9.667 9.667 9.549 9.600 364,127 -0.12(-1.25%)
Apr 01, 2005 9.709 9.826 9.670 9.721 540,236 +0.11(+1.12%)
Mar 31, 2005 9.487 9.636 9.487 9.613 416,875 +0.13(+1.36%)
Mar 30, 2005 9.286 9.483 9.286 9.483 591,282 +0.19(+2.06%)
Mar 29, 2005 9.456 9.486 9.288 9.292 473,026 -0.12(-1.25%)
Mar 28, 2005 9.474 9.486 9.406 9.409 329,246 -0.09(-0.90%)
Mar 24, 2005 9.437 9.538 9.437 9.495 773,346 +0.14(+1.53%)
Mar 23, 2005 9.615 9.615 9.335 9.352 1,484,587 -0.25(-2.62%)
Mar 22, 2005 9.756 9.891 9.603 9.603 815,034 -0.08(-0.79%)
Mar 21, 2005 9.816 9.816 9.657 9.680 1,452,258 -0.15(-1.48%)
Mar 18, 2005 9.911 9.912 9.789 9.825 362,426 -0.10(-1.01%)
Mar 17, 2005 9.640 9.926 9.640 9.925 1,023,471 +0.26(+2.70%)
Mar 16, 2005 9.674 9.710 9.605 9.664 1,753,429 -0.05(-0.48%)
Mar 15, 2005 9.826 9.872 9.710 9.711 1,162,997 -0.15(-1.53%)
Mar 14, 2005 10.04 10.11 9.833 9.862 2,092,034 -0.26(-2.60%)
Mar 11, 2005 10.11 10.26 10.08 10.12 969,022 +0.05(+0.46%)
Mar 10, 2005 10.31 10.32 10.08 10.08 3,175,910 -0.23(-2.27%)
Mar 09, 2005 10.50 10.50 10.31 10.31 1,399,510 -0.21(-2.02%)
Mar 08, 2005 10.62 10.63 10.50 10.53 638,074 -0.12(-1.14%)
Mar 07, 2005 10.70 10.74 10.63 10.65 963,067 +0.02(+0.22%)
Mar 04, 2005 10.50 10.63 10.50 10.62 945,201 +0.19(+1.84%)
Mar 03, 2005 10.46 10.51 10.38 10.43 695,076 +0.06(+0.61%)
Mar 02, 2005 10.32 10.40 10.23 10.37 767,391 +0.01(+0.09%)
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.