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 )

28.33 -0.11 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 4.319 4.319 4.286 4.296 5,110 -0.01(-0.16%)
Dec 30, 2002 4.327 4.343 4.303 4.303 11,925 -0.06(-1.48%)
Dec 27, 2002 4.384 4.384 4.367 4.367 29,812 -0.05(-1.04%)
Dec 26, 2002 4.414 4.414 4.413 4.413 1,703 -0.04(-0.95%)
Dec 24, 2002 4.449 4.455 4.449 4.455 17,887 +0.01(+0.13%)
Dec 23, 2002 4.438 4.461 4.397 4.449 98,807 -0.08(-1.79%)
Dec 20, 2002 4.554 4.554 4.530 4.530 11,073 +0.12(+2.66%)
Dec 19, 2002 4.413 4.413 4.413 4.413 212,095 +0.00(+0.00%)
Dec 18, 2002 4.425 4.425 4.413 4.413 1,703 -0.02(-0.56%)
Dec 17, 2002 4.426 4.438 4.426 4.438 212,095 +0.04(+0.83%)
Dec 16, 2002 4.390 4.401 4.390 4.401 8,517 +0.09(+2.18%)
Dec 13, 2002 4.297 4.307 4.276 4.307 27,257 -0.01(-0.14%)
Dec 12, 2002 4.282 4.313 4.282 4.313 7,666 -0.01(-0.14%)
Dec 11, 2002 4.309 4.319 4.309 4.319 5,962 +0.12(+2.97%)
Dec 10, 2002 4.226 4.226 4.194 4.195 15,332 -0.02(-0.45%)
Dec 09, 2002 4.278 4.278 4.213 4.213 20,442 -0.06(-1.51%)
Dec 06, 2002 4.266 4.278 4.266 4.278 11,925 +0.04(+0.89%)
Dec 05, 2002 4.302 4.302 4.240 4.240 5,110 -0.07(-1.55%)
Dec 04, 2002 4.307 4.307 4.307 4.307 851 -0.08(-1.87%)
Dec 03, 2002 4.390 4.390 4.390 4.390 5,110 -0.03(-0.66%)
Dec 02, 2002 4.454 4.454 4.419 4.419 29,812 +0.08(+1.92%)
Nov 29, 2002 4.336 4.336 4.336 4.336 851 +0.09(+2.16%)
Nov 27, 2002 4.244 4.244 4.244 4.244 2,555 +0.05(+1.15%)
Nov 26, 2002 4.196 4.196 4.196 4.196 1,703 -0.05(-1.11%)
Nov 25, 2002 4.244 4.244 4.226 4.243 20,442 +0.07(+1.60%)
Nov 22, 2002 4.191 4.191 4.176 4.176 7,666 +0.07(+1.60%)
Nov 21, 2002 4.110 4.110 4.110 4.110 8,517 +0.05(+1.18%)
Nov 20, 2002 4.111 4.111 4.062 4.062 122,657 -0.12(-2.95%)
Nov 19, 2002 4.149 4.185 4.149 4.185 2,555 +0.05(+1.16%)
Nov 18, 2002 4.151 4.151 4.137 4.137 28,109 +0.02(+0.60%)
Nov 15, 2002 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Nov 14, 2002 4.096 4.115 4.096 4.113 5,110 +0.04(+0.98%)
Nov 13, 2002 4.053 4.073 4.053 4.073 2,555 -0.02(-0.60%)
Nov 12, 2002 4.097 4.097 4.097 4.097 1,703 -0.01(-0.17%)
Nov 11, 2002 4.155 4.155 4.104 4.104 1,703 -0.06(-1.49%)
Nov 08, 2002 4.163 4.167 4.163 4.167 1,703 -0.02(-0.59%)
Nov 07, 2002 4.191 4.191 4.191 4.191 20,442 +0.05(+1.10%)
Nov 06, 2002 4.181 4.181 4.145 4.145 86,882 -0.04(-0.84%)
Nov 05, 2002 4.203 4.203 4.181 4.181 17,035 -0.10(-2.41%)
Nov 04, 2002 4.343 4.343 4.284 4.284 9,369 +0.11(+2.53%)
Nov 01, 2002 4.178 4.178 4.178 4.178 851 +0.03(+0.82%)
Oct 31, 2002 4.168 4.168 4.144 4.144 9,369 +0.06(+1.58%)
Oct 30, 2002 4.073 4.080 4.047 4.080 12,776 +0.10(+2.39%)
Oct 29, 2002 3.992 3.992 3.985 3.985 5,110 -0.11(-2.64%)
Oct 28, 2002 4.110 4.110 4.093 4.093 6,814 +0.01(+0.23%)
Oct 25, 2002 4.096 4.096 4.050 4.083 29,812 -0.04(-1.02%)
Oct 24, 2002 4.125 4.125 4.125 4.125 5,110 +0.15(+3.69%)
Oct 23, 2002 3.979 3.979 3.979 3.979 3,407 +0.02(+0.62%)
Oct 22, 2002 3.920 3.961 3.920 3.954 224,020 -0.00(-0.03%)
Oct 21, 2002 3.955 3.955 3.955 3.955 1,703 +0.05(+1.35%)
Oct 18, 2002 3.915 3.956 3.902 3.902 156,729 +0.04(+1.03%)
Oct 17, 2002 3.838 3.862 3.838 3.862 1,703 +0.08(+2.21%)
Oct 16, 2002 3.770 3.779 3.770 3.779 6,814 -0.06(-1.47%)
Oct 15, 2002 3.839 3.839 3.835 3.835 4,258 +0.10(+2.77%)
Oct 14, 2002 3.732 3.732 3.732 3.732 2,555 -0.03(-0.78%)
Oct 11, 2002 3.761 3.761 3.761 3.761 851 +0.05(+1.36%)
Oct 10, 2002 3.711 3.711 3.711 3.711 851 +0.00(+0.00%)
Oct 09, 2002 3.745 3.745 3.711 3.711 4,258 -0.11(-2.95%)
Oct 08, 2002 3.817 3.851 3.817 3.824 172,913 +0.03(+0.84%)
Oct 07, 2002 3.850 3.850 3.792 3.792 5,962 -0.08(-2.12%)
Oct 04, 2002 3.922 3.922 3.874 3.874 92,844 -0.05(-1.17%)
Oct 03, 2002 3.873 3.920 3.873 3.920 10,221 +0.14(+3.73%)
Oct 02, 2002 3.779 3.779 3.779 3.779 85,178 +0.00(+0.00%)
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.