Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.20 +0.16 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.66 23.83 22.88 22.92 1,518,012 -1.06(-4.44%)
Jul 29, 2021 23.92 24.06 23.83 23.98 1,468,831 +0.17(+0.71%)
Jul 28, 2021 23.46 23.90 23.43 23.81 2,253,819 +0.50(+2.15%)
Jul 27, 2021 23.34 23.41 23.12 23.31 1,125,771 -0.19(-0.82%)
Jul 26, 2021 23.07 23.56 23.03 23.50 1,892,310 +0.35(+1.50%)
Jul 23, 2021 23.35 23.39 23.02 23.16 2,219,620 -0.09(-0.40%)
Jul 22, 2021 23.32 23.36 23.09 23.25 618,637 -0.05(-0.23%)
Jul 21, 2021 22.91 23.38 22.91 23.30 1,802,086 +0.38(+1.65%)
Jul 20, 2021 22.48 23.05 22.41 22.92 1,915,818 +0.26(+1.16%)
Jul 19, 2021 22.92 22.98 22.55 22.66 1,741,289 -0.75(-3.20%)
Jul 16, 2021 23.75 23.80 23.36 23.41 1,890,960 -0.25(-1.08%)
Jul 15, 2021 23.74 23.91 23.49 23.66 2,194,621 -0.14(-0.58%)
Jul 14, 2021 23.97 24.01 23.70 23.80 1,111,426 +0.29(+1.21%)
Jul 13, 2021 23.52 23.59 23.38 23.52 1,822,857 -0.08(-0.36%)
Jul 12, 2021 23.31 23.63 23.25 23.60 1,254,170 +0.21(+0.89%)
Jul 09, 2021 23.29 23.48 23.16 23.39 1,554,851 +0.38(+1.64%)
Jul 08, 2021 22.93 23.13 22.71 23.02 1,785,828 -0.42(-1.78%)
Jul 07, 2021 23.49 23.58 23.10 23.43 1,952,151 +0.11(+0.46%)
Jul 06, 2021 23.82 23.87 23.32 23.32 1,471,896 -0.95(-3.91%)
Jul 02, 2021 24.20 24.33 23.90 24.27 931,815 +0.35(+1.45%)
Jul 01, 2021 24.41 24.44 23.86 23.93 1,712,513 -0.39(-1.62%)
Jun 30, 2021 24.27 24.41 24.15 24.32 1,989,390 -0.21(-0.85%)
Jun 29, 2021 24.45 24.54 24.28 24.53 1,295,454 +0.02(+0.09%)
Jun 28, 2021 24.61 24.63 24.29 24.51 1,591,518 -0.05(-0.22%)
Jun 25, 2021 24.98 25.03 24.45 24.56 2,118,592 -0.35(-1.39%)
Jun 24, 2021 24.66 24.97 24.57 24.91 1,603,667 +0.52(+2.15%)
Jun 23, 2021 24.45 24.68 24.35 24.38 1,532,565 +0.05(+0.19%)
Jun 22, 2021 23.97 24.37 23.86 24.34 1,035,731 +0.19(+0.77%)
Jun 21, 2021 23.97 24.19 23.86 24.15 985,696 +0.30(+1.26%)
Jun 18, 2021 24.00 24.05 23.68 23.85 1,538,480 -0.10(-0.42%)
Jun 17, 2021 24.30 24.37 23.84 23.95 2,334,177 -0.22(-0.89%)
Jun 16, 2021 24.41 24.53 23.93 24.17 1,527,092 -0.28(-1.14%)
Jun 15, 2021 24.45 24.47 24.12 24.44 1,155,233 -0.05(-0.22%)
Jun 14, 2021 24.55 24.70 24.42 24.50 2,670,269 +0.15(+0.60%)
Jun 11, 2021 24.44 24.47 24.17 24.35 1,042,566 -0.12(-0.50%)
Jun 10, 2021 24.52 24.66 24.35 24.47 3,965,631 +0.06(+0.25%)
Jun 09, 2021 24.54 24.61 24.41 24.41 2,809,047 -0.13(-0.53%)
Jun 08, 2021 24.57 24.73 24.41 24.54 1,150,493 -0.17(-0.68%)
Jun 07, 2021 24.52 24.80 24.47 24.71 1,208,899 +0.10(+0.40%)
Jun 04, 2021 24.47 24.62 24.30 24.61 1,574,170 +0.40(+1.64%)
Jun 03, 2021 24.24 24.28 24.09 24.22 1,739,615 -0.24(-0.97%)
Jun 02, 2021 23.92 24.51 23.89 24.45 2,741,360 +0.45(+1.87%)
Jun 01, 2021 24.04 24.12 23.87 24.00 1,951,455 +0.65(+2.78%)
May 28, 2021 23.01 23.39 22.98 23.35 2,003,345 +0.45(+1.96%)
May 27, 2021 22.72 22.91 22.70 22.90 1,847,892 +0.31(+1.38%)
May 26, 2021 22.37 22.65 22.37 22.59 2,241,345 +0.30(+1.37%)
May 25, 2021 22.71 22.74 22.26 22.29 6,305,863 -0.30(-1.35%)
May 24, 2021 22.59 22.65 22.50 22.59 2,338,416 +0.11(+0.51%)
May 21, 2021 22.65 22.72 22.31 22.48 4,328,514 -0.24(-1.07%)
May 20, 2021 22.65 22.74 22.54 22.72 4,677,278 +0.13(+0.57%)
May 19, 2021 22.65 22.78 22.42 22.59 3,115,676 -0.40(-1.72%)
May 18, 2021 23.03 23.13 22.92 22.99 1,512,775 +0.09(+0.40%)
May 17, 2021 22.65 22.96 22.55 22.90 1,458,054 +0.01(+0.03%)
May 14, 2021 22.73 22.91 22.70 22.89 3,671,437 +0.43(+1.90%)
May 13, 2021 22.34 22.71 22.26 22.46 2,493,668 +0.11(+0.51%)
May 12, 2021 22.79 23.01 22.34 22.35 2,755,329 -0.75(-3.27%)
May 11, 2021 22.61 23.12 22.61 23.10 4,014,363 +0.08(+0.36%)
May 10, 2021 23.03 23.23 22.98 23.02 2,533,467 +0.11(+0.50%)
May 07, 2021 22.63 22.92 22.58 22.90 2,646,281 +0.50(+2.21%)
May 06, 2021 22.13 22.41 22.11 22.41 1,938,478 +0.45(+2.05%)
May 05, 2021 21.90 22.04 21.78 21.96 1,105,888 +0.40(+1.84%)
May 04, 2021 21.59 21.69 21.43 21.56 1,541,985 -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.