Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.04 -0.07 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.69 23.86 22.91 22.94 1,516,189 -1.07(-4.44%)
Jul 29, 2021 23.95 24.08 23.86 24.01 1,467,067 +0.17(+0.71%)
Jul 28, 2021 23.49 23.92 23.46 23.84 2,251,112 +0.50(+2.15%)
Jul 27, 2021 23.37 23.44 23.15 23.34 1,124,419 -0.19(-0.82%)
Jul 26, 2021 23.10 23.58 23.06 23.53 1,890,038 +0.35(+1.50%)
Jul 23, 2021 23.38 23.41 23.04 23.18 2,216,955 -0.09(-0.40%)
Jul 22, 2021 23.35 23.39 23.12 23.28 617,894 -0.05(-0.23%)
Jul 21, 2021 22.94 23.41 22.94 23.33 1,799,922 +0.38(+1.65%)
Jul 20, 2021 22.50 23.08 22.43 22.95 1,913,517 +0.26(+1.16%)
Jul 19, 2021 22.95 23.01 22.58 22.69 1,739,198 -0.75(-3.20%)
Jul 16, 2021 23.78 23.83 23.39 23.44 1,888,689 -0.25(-1.08%)
Jul 15, 2021 23.77 23.94 23.52 23.69 2,191,986 -0.14(-0.58%)
Jul 14, 2021 24.00 24.04 23.73 23.83 1,110,091 +0.29(+1.21%)
Jul 13, 2021 23.55 23.62 23.40 23.55 1,820,668 -0.08(-0.36%)
Jul 12, 2021 23.34 23.66 23.28 23.63 1,252,664 +0.21(+0.89%)
Jul 09, 2021 23.31 23.51 23.18 23.42 1,552,984 +0.38(+1.64%)
Jul 08, 2021 22.96 23.16 22.73 23.04 1,783,684 -0.42(-1.78%)
Jul 07, 2021 23.52 23.60 23.13 23.46 1,949,807 +0.11(+0.46%)
Jul 06, 2021 23.85 23.89 23.35 23.35 1,470,129 -0.95(-3.91%)
Jul 02, 2021 24.23 24.36 23.93 24.30 930,696 +0.35(+1.45%)
Jul 01, 2021 24.44 24.47 23.89 23.96 1,710,456 -0.39(-1.62%)
Jun 30, 2021 24.30 24.43 24.18 24.35 1,987,001 -0.21(-0.85%)
Jun 29, 2021 24.48 24.57 24.31 24.56 1,293,898 +0.02(+0.09%)
Jun 28, 2021 24.64 24.66 24.32 24.54 1,589,606 -0.05(-0.22%)
Jun 25, 2021 25.01 25.06 24.48 24.59 2,116,048 -0.35(-1.39%)
Jun 24, 2021 24.69 25.00 24.60 24.94 1,601,741 +0.53(+2.15%)
Jun 23, 2021 24.48 24.71 24.38 24.41 1,530,724 +0.05(+0.19%)
Jun 22, 2021 24.00 24.40 23.89 24.36 1,034,487 +0.19(+0.77%)
Jun 21, 2021 23.99 24.21 23.89 24.18 984,513 +0.30(+1.26%)
Jun 18, 2021 24.03 24.08 23.71 23.88 1,536,632 -0.10(-0.42%)
Jun 17, 2021 24.33 24.40 23.87 23.98 2,331,374 -0.22(-0.89%)
Jun 16, 2021 24.44 24.56 23.96 24.20 1,525,258 -0.28(-1.14%)
Jun 15, 2021 24.48 24.50 24.15 24.47 1,153,846 -0.05(-0.22%)
Jun 14, 2021 24.58 24.73 24.45 24.53 2,667,062 +0.15(+0.60%)
Jun 11, 2021 24.47 24.50 24.20 24.38 1,041,314 -0.12(-0.50%)
Jun 10, 2021 24.55 24.69 24.38 24.50 3,960,869 +0.06(+0.25%)
Jun 09, 2021 24.57 24.63 24.44 24.44 2,805,674 -0.13(-0.53%)
Jun 08, 2021 24.60 24.76 24.44 24.57 1,149,111 -0.17(-0.68%)
Jun 07, 2021 24.55 24.83 24.50 24.74 1,207,447 +0.10(+0.40%)
Jun 04, 2021 24.50 24.65 24.33 24.64 1,572,279 +0.40(+1.64%)
Jun 03, 2021 24.27 24.31 24.12 24.25 1,737,526 -0.24(-0.97%)
Jun 02, 2021 23.95 24.54 23.92 24.48 2,738,068 +0.45(+1.87%)
Jun 01, 2021 24.07 24.15 23.89 24.03 1,949,112 +0.65(+2.78%)
May 28, 2021 23.04 23.41 23.01 23.38 2,000,940 +0.45(+1.96%)
May 27, 2021 22.75 22.94 22.73 22.93 1,845,674 +0.31(+1.38%)
May 26, 2021 22.40 22.67 22.40 22.62 2,238,654 +0.31(+1.37%)
May 25, 2021 22.73 22.76 22.28 22.31 6,298,291 -0.31(-1.35%)
May 24, 2021 22.62 22.67 22.53 22.62 2,335,608 +0.11(+0.51%)
May 21, 2021 22.68 22.75 22.34 22.50 4,323,316 -0.24(-1.07%)
May 20, 2021 22.68 22.76 22.57 22.75 4,671,662 +0.13(+0.57%)
May 19, 2021 22.67 22.80 22.45 22.62 3,111,935 -0.40(-1.72%)
May 18, 2021 23.05 23.16 22.95 23.02 1,510,958 +0.09(+0.40%)
May 17, 2021 22.67 22.99 22.58 22.92 1,456,304 +0.01(+0.03%)
May 14, 2021 22.76 22.94 22.73 22.92 3,667,028 +0.43(+1.90%)
May 13, 2021 22.37 22.73 22.28 22.49 2,490,674 +0.11(+0.51%)
May 12, 2021 22.82 23.04 22.37 22.38 2,752,020 -0.76(-3.27%)
May 11, 2021 22.63 23.15 22.63 23.13 4,009,543 +0.08(+0.36%)
May 10, 2021 23.06 23.25 23.01 23.05 2,530,425 +0.11(+0.50%)
May 07, 2021 22.66 22.94 22.61 22.93 2,643,104 +0.50(+2.21%)
May 06, 2021 22.16 22.44 22.13 22.44 1,936,150 +0.45(+2.05%)
May 05, 2021 21.92 22.06 21.81 21.99 1,104,560 +0.40(+1.84%)
May 04, 2021 21.62 21.72 21.45 21.59 1,540,133 -0.21(-0.95%)
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.