Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

28.50 +0.04 (+0.14%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.88 23.95 23.73 23.76 1,028,766 -0.05(-0.22%)
Nov 27, 2019 23.71 23.85 23.49 23.82 605,109 +0.07(+0.29%)
Nov 26, 2019 23.91 23.91 23.56 23.75 4,776,058 -0.44(-1.81%)
Nov 25, 2019 24.33 24.44 24.19 24.19 2,152,181 -0.23(-0.96%)
Nov 22, 2019 24.34 24.46 24.29 24.42 760,035 +0.25(+1.03%)
Nov 21, 2019 23.94 24.19 23.82 24.17 764,719 +0.32(+1.36%)
Nov 20, 2019 23.83 24.00 23.74 23.85 530,837 -0.07(-0.28%)
Nov 19, 2019 24.06 24.06 23.81 23.91 692,460 -0.14(-0.56%)
Nov 18, 2019 24.37 24.40 24.05 24.05 1,137,436 -0.41(-1.70%)
Nov 15, 2019 24.18 24.48 24.18 24.46 1,272,428 +0.58(+2.43%)
Nov 14, 2019 23.90 24.06 23.82 23.88 1,421,890 -0.07(-0.28%)
Nov 13, 2019 23.87 24.00 23.79 23.95 1,605,158 -0.26(-1.06%)
Nov 12, 2019 24.33 24.34 24.16 24.21 1,972,279 -0.48(-1.95%)
Nov 11, 2019 24.54 24.72 24.47 24.69 1,647,194 +0.07(+0.28%)
Nov 08, 2019 24.95 24.98 24.55 24.62 1,829,389 -0.67(-2.65%)
Nov 07, 2019 25.11 25.37 25.08 25.29 873,339 +0.22(+0.87%)
Nov 06, 2019 24.98 25.29 24.88 25.08 1,257,230 -0.34(-1.34%)
Nov 05, 2019 25.46 25.57 25.35 25.41 3,701,503 -0.01(-0.03%)
Nov 04, 2019 25.60 25.68 25.39 25.42 2,300,776 +0.01(+0.03%)
Nov 01, 2019 25.38 25.57 25.24 25.41 475,519 +0.47(+1.87%)
Oct 31, 2019 25.17 25.17 24.74 24.95 619,151 -0.35(-1.37%)
Oct 30, 2019 25.12 25.32 24.84 25.29 1,037,000 +0.02(+0.09%)
Oct 29, 2019 25.33 25.44 25.24 25.27 2,045,641 -0.21(-0.83%)
Oct 28, 2019 25.38 25.55 25.36 25.48 891,373 +0.24(+0.96%)
Oct 25, 2019 25.21 25.36 25.13 25.24 1,653,507 +0.20(+0.81%)
Oct 24, 2019 25.23 25.26 24.98 25.04 1,750,472 -0.06(-0.24%)
Oct 23, 2019 24.71 25.12 24.71 25.10 2,774,135 +0.32(+1.28%)
Oct 22, 2019 24.43 24.88 24.43 24.78 7,526,794 +0.43(+1.76%)
Oct 21, 2019 24.13 24.36 24.03 24.35 4,210,514 +0.11(+0.44%)
Oct 18, 2019 24.20 24.37 24.16 24.25 424,452 +0.16(+0.66%)
Oct 17, 2019 24.39 24.43 24.06 24.09 534,042 -0.13(-0.53%)
Oct 16, 2019 23.86 24.23 23.82 24.22 1,284,079 +0.20(+0.82%)
Oct 15, 2019 24.10 24.19 24.00 24.02 628,153 -0.08(-0.31%)
Oct 14, 2019 24.08 24.13 24.02 24.09 1,690,039 -0.08(-0.31%)
Oct 11, 2019 23.93 24.28 23.86 24.17 3,637,291 +0.53(+2.23%)
Oct 10, 2019 23.37 23.79 23.37 23.64 1,163,689 +0.23(+0.97%)
Oct 09, 2019 23.39 23.52 23.24 23.42 733,647 +0.23(+0.97%)
Oct 08, 2019 23.45 23.54 23.18 23.19 976,576 -0.22(-0.93%)
Oct 07, 2019 23.82 23.91 23.39 23.41 1,283,569 -0.54(-2.24%)
Oct 04, 2019 23.46 23.98 23.46 23.94 4,122,493 +0.55(+2.35%)
Oct 03, 2019 23.13 23.44 23.02 23.39 749,836 +0.26(+1.14%)
Oct 02, 2019 23.34 23.40 23.02 23.13 947,684 -0.46(-1.95%)
Oct 01, 2019 23.69 23.77 23.55 23.59 1,019,070 -0.22(-0.92%)
Sep 30, 2019 23.94 23.94 23.77 23.81 1,058,947 -0.16(-0.66%)
Sep 27, 2019 24.03 24.15 23.83 23.97 957,670 -0.02(-0.09%)
Sep 26, 2019 23.98 24.01 23.82 23.99 1,145,017 +0.11(+0.47%)
Sep 25, 2019 23.51 23.91 23.42 23.88 1,466,567 +0.19(+0.80%)
Sep 24, 2019 23.97 23.97 23.64 23.69 996,248 -0.24(-1.01%)
Sep 23, 2019 23.86 24.00 23.85 23.93 652,513 -0.12(-0.50%)
Sep 20, 2019 23.95 24.09 23.81 24.05 1,352,676 +0.11(+0.47%)
Sep 19, 2019 24.39 24.45 23.93 23.94 913,414 -0.32(-1.31%)
Sep 18, 2019 24.45 24.49 24.08 24.25 686,293 -0.23(-0.92%)
Sep 17, 2019 24.03 24.48 23.98 24.48 1,417,613 +0.32(+1.31%)
Sep 16, 2019 24.06 24.34 23.98 24.16 764,820 -0.01(-0.03%)
Sep 13, 2019 24.42 24.55 24.14 24.17 3,298,790 -0.20(-0.80%)
Sep 12, 2019 24.39 24.46 24.22 24.37 1,217,948 +0.22(+0.91%)
Sep 11, 2019 24.23 24.30 24.06 24.15 1,280,946 +0.16(+0.66%)
Sep 10, 2019 23.89 24.18 23.76 23.99 888,435 -0.03(-0.13%)
Sep 09, 2019 24.00 24.28 23.95 24.02 969,800 +0.12(+0.51%)
Sep 06, 2019 23.85 24.06 23.79 23.90 889,360 +0.35(+1.47%)
Sep 05, 2019 23.63 23.88 23.53 23.55 3,117,130 +0.30(+1.30%)
Sep 04, 2019 23.03 23.25 23.00 23.25 968,332 +0.66(+2.90%)
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.