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 )

27.45 +0.07 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 29, 2004 8.040 8.102 8.027 8.087 127,614 +0.03(+0.34%)
Oct 28, 2004 8.063 8.063 8.012 8.060 203,333 -0.03(-0.39%)
Oct 27, 2004 7.993 8.102 7.993 8.092 307,977 +0.15(+1.91%)
Oct 26, 2004 7.858 7.981 7.828 7.940 363,277 +0.11(+1.40%)
Oct 25, 2004 7.911 7.940 7.816 7.831 97,838 -0.11(-1.35%)
Oct 22, 2004 7.975 7.993 7.923 7.938 83,375 +0.04(+0.55%)
Oct 21, 2004 7.788 7.920 7.787 7.894 126,764 +0.11(+1.37%)
Oct 20, 2004 7.828 7.828 7.748 7.787 51,896 -0.03(-0.38%)
Oct 19, 2004 7.922 7.950 7.816 7.816 172,705 -0.11(-1.35%)
Oct 18, 2004 7.931 7.947 7.875 7.923 105,495 +0.02(+0.27%)
Oct 15, 2004 7.807 7.903 7.807 7.902 55,299 +0.10(+1.25%)
Oct 14, 2004 7.873 7.873 7.805 7.805 182,063 -0.07(-0.87%)
Oct 13, 2004 8.080 8.080 7.849 7.873 273,096 -0.14(-1.77%)
Oct 12, 2004 8.087 8.087 7.953 8.015 204,183 -0.10(-1.19%)
Oct 11, 2004 8.134 8.139 8.087 8.112 82,524 +0.03(+0.33%)
Oct 08, 2004 8.211 8.211 8.084 8.084 188,870 -0.03(-0.36%)
Oct 07, 2004 8.157 8.174 8.114 8.114 342,858 -0.07(-0.88%)
Oct 06, 2004 8.195 8.195 8.134 8.186 254,379 -0.01(-0.14%)
Oct 05, 2004 8.202 8.208 8.164 8.197 479,832 +0.02(+0.26%)
Oct 04, 2004 8.146 8.208 8.134 8.176 338,605 +0.08(+1.05%)
Oct 01, 2004 7.969 8.093 7.942 8.092 133,570 +0.19(+2.43%)
Sep 30, 2004 7.883 7.935 7.846 7.900 219,497 +0.02(+0.25%)
Sep 29, 2004 7.824 7.880 7.805 7.880 71,464 +0.08(+1.06%)
Sep 28, 2004 7.705 7.799 7.705 7.798 62,105 +0.09(+1.21%)
Sep 27, 2004 7.773 7.773 7.705 7.705 63,807 -0.04(-0.46%)
Sep 24, 2004 7.687 7.854 7.687 7.740 603,193 +0.04(+0.57%)
Sep 23, 2004 7.675 7.697 7.647 7.697 182,063 +0.04(+0.52%)
Sep 22, 2004 7.821 7.840 7.657 7.657 319,037 -0.19(-2.44%)
Sep 21, 2004 7.748 7.849 7.748 7.848 462,816 +0.07(+0.95%)
Sep 20, 2004 7.805 7.824 7.765 7.774 181,213 +0.07(+0.88%)
Sep 17, 2004 7.590 7.733 7.590 7.706 138,674 +0.09(+1.21%)
Sep 16, 2004 7.587 7.614 7.566 7.614 41,687 +0.08(+1.06%)
Sep 15, 2004 7.464 7.553 7.464 7.534 489,190 +0.01(+0.17%)
Sep 14, 2004 7.476 7.640 7.445 7.521 64,658 +0.00(+0.05%)
Sep 13, 2004 7.452 7.522 7.452 7.518 113,151 +0.06(+0.74%)
Sep 10, 2004 7.439 7.464 7.407 7.463 31,478 +0.02(+0.33%)
Sep 09, 2004 7.430 7.469 7.400 7.438 113,151 +0.02(+0.30%)
Sep 08, 2004 7.429 7.470 7.416 7.416 39,135 +0.00(+0.05%)
Sep 07, 2004 7.363 7.523 7.363 7.412 79,972 +0.08(+1.06%)
Sep 03, 2004 7.392 7.392 7.335 7.335 113,151 -0.06(-0.79%)
Sep 02, 2004 7.347 7.393 7.323 7.393 54,449 +0.07(+1.00%)
Sep 01, 2004 7.345 7.382 7.320 7.320 256,080 -0.01(-0.11%)
Aug 31, 2004 7.358 7.358 7.286 7.329 36,582 +0.02(+0.34%)
Aug 30, 2004 7.305 7.305 7.258 7.304 45,090 +0.04(+0.52%)
Aug 27, 2004 7.284 7.317 7.266 7.266 55,299 -0.00(-0.05%)
Aug 26, 2004 7.323 7.323 7.266 7.270 58,702 -0.09(-1.18%)
Aug 25, 2004 7.299 7.360 7.272 7.357 62,956 +0.06(+0.79%)
Aug 24, 2004 7.355 7.356 7.292 7.299 79,121 -0.06(-0.75%)
Aug 23, 2004 7.387 7.391 7.329 7.355 551,296 -0.01(-0.14%)
Aug 20, 2004 7.283 7.399 7.283 7.365 542,788 +0.09(+1.28%)
Aug 19, 2004 7.263 7.355 7.263 7.272 97,838 +0.06(+0.77%)
Aug 18, 2004 7.110 7.217 7.077 7.217 32,329 +0.13(+1.87%)
Aug 17, 2004 7.020 7.085 7.020 7.084 22,119 +0.09(+1.28%)
Aug 16, 2004 6.915 7.027 6.895 6.995 27,224 +0.09(+1.36%)
Aug 13, 2004 6.947 6.947 6.901 6.901 49,344 -0.02(-0.36%)
Aug 12, 2004 6.889 6.934 6.889 6.926 6,806 +0.02(+0.31%)
Aug 11, 2004 6.924 6.924 6.903 6.904 35,732 -0.00(-0.00%)
Aug 10, 2004 6.864 6.933 6.864 6.905 56,150 +0.05(+0.69%)
Aug 09, 2004 6.859 6.859 6.823 6.857 39,986 -0.02(-0.22%)
Aug 06, 2004 6.841 6.901 6.700 6.873 92,733 -0.12(-1.76%)
Aug 05, 2004 6.976 6.997 6.969 6.996 14,463 -0.01(-0.15%)
Aug 04, 2004 7.044 7.052 6.977 7.007 26,373 -0.06(-0.82%)
Aug 03, 2004 7.041 7.089 7.030 7.064 62,956 -0.00(-0.03%)
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.