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 )

28.26 +0.42 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 10.60 10.60 10.36 10.48 1,175,468 -0.08(-0.72%)
Feb 25, 2005 10.45 10.56 10.41 10.55 885,008 +0.14(+1.36%)
Feb 24, 2005 10.28 10.41 10.23 10.41 511,924 +0.23(+2.21%)
Feb 23, 2005 10.20 10.20 10.13 10.19 1,166,098 +0.09(+0.85%)
Feb 22, 2005 10.11 10.21 10.05 10.10 942,929 +0.02(+0.20%)
Feb 18, 2005 10.12 10.13 10.04 10.08 400,340 -0.02(-0.15%)
Feb 17, 2005 10.11 10.13 10.04 10.10 377,342 +0.06(+0.58%)
Feb 16, 2005 10.07 10.07 9.979 10.04 511,924 -0.04(-0.44%)
Feb 15, 2005 10.08 10.10 10.03 10.08 955,706 +0.02(+0.17%)
Feb 14, 2005 10.04 10.11 10.03 10.06 786,200 +0.05(+0.53%)
Feb 11, 2005 9.920 10.01 9.875 10.01 511,924 +0.09(+0.92%)
Feb 10, 2005 9.909 9.943 9.862 9.920 1,105,621 +0.01(+0.14%)
Feb 09, 2005 9.859 9.944 9.811 9.906 627,768 +0.07(+0.69%)
Feb 08, 2005 9.883 9.891 9.832 9.838 1,709,539 -0.02(-0.21%)
Feb 07, 2005 9.758 9.869 9.751 9.859 1,017,035 +0.10(+1.02%)
Feb 04, 2005 9.589 9.795 9.589 9.759 2,161,839 +0.17(+1.79%)
Feb 03, 2005 9.486 9.588 9.461 9.588 273,424 +0.10(+1.08%)
Feb 02, 2005 9.415 9.507 9.406 9.486 564,735 +0.09(+0.91%)
Feb 01, 2005 9.303 9.411 9.303 9.400 861,158 +0.13(+1.35%)
Jan 31, 2005 9.181 9.329 9.180 9.275 531,516 +0.16(+1.76%)
Jan 28, 2005 9.098 9.136 9.060 9.114 271,720 -0.00(-0.01%)
Jan 27, 2005 9.123 9.174 9.068 9.115 303,236 -0.04(-0.38%)
Jan 26, 2005 9.069 9.150 9.061 9.150 396,933 +0.10(+1.16%)
Jan 25, 2005 8.999 9.069 8.999 9.046 568,994 +0.08(+0.90%)
Jan 24, 2005 8.999 9.026 8.929 8.965 397,785 +0.08(+0.90%)
Jan 21, 2005 8.894 8.969 8.865 8.885 425,894 +0.06(+0.65%)
Jan 20, 2005 8.969 8.969 8.827 8.827 711,243 -0.26(-2.86%)
Jan 19, 2005 9.110 9.168 9.053 9.087 257,240 +0.02(+0.19%)
Jan 18, 2005 9.087 9.088 8.934 9.069 945,485 -0.06(-0.68%)
Jan 14, 2005 8.928 9.131 8.928 9.131 482,112 +0.23(+2.54%)
Jan 13, 2005 8.887 8.963 8.871 8.905 1,097,955 +0.05(+0.56%)
Jan 12, 2005 8.783 8.855 8.718 8.855 1,836,456 +0.04(+0.51%)
Jan 11, 2005 8.852 8.905 8.755 8.811 1,143,100 -0.12(-1.35%)
Jan 10, 2005 8.946 9.015 8.915 8.932 717,205 -0.01(-0.07%)
Jan 07, 2005 8.954 8.955 8.824 8.938 516,183 +0.12(+1.30%)
Jan 06, 2005 8.899 8.931 8.805 8.823 644,803 -0.06(-0.73%)
Jan 05, 2005 9.010 9.034 8.887 8.887 632,878 -0.15(-1.65%)
Jan 04, 2005 9.327 9.344 9.009 9.036 617,546 -0.26(-2.83%)
Jan 03, 2005 9.509 9.527 9.299 9.299 1,487,222 -0.16(-1.66%)
Dec 31, 2004 9.457 9.469 9.433 9.457 833,049 +0.02(+0.26%)
Dec 30, 2004 9.450 9.457 9.421 9.432 287,052 +0.01(+0.11%)
Dec 29, 2004 9.392 9.421 9.364 9.421 367,972 +0.06(+0.66%)
Dec 28, 2004 9.327 9.364 9.326 9.359 458,262 +0.06(+0.61%)
Dec 27, 2004 9.339 9.354 9.289 9.303 1,249,573 -0.00(-0.04%)
Dec 23, 2004 9.280 9.310 9.253 9.306 903,747 -0.06(-0.61%)
Dec 22, 2004 9.310 9.369 9.300 9.364 1,324,531 +0.06(+0.66%)
Dec 21, 2004 9.184 9.303 9.164 9.303 873,935 +0.15(+1.60%)
Dec 20, 2004 9.151 9.180 9.098 9.156 320,272 +0.08(+0.93%)
Dec 17, 2004 9.070 9.106 9.046 9.072 252,981 -0.02(-0.21%)
Dec 16, 2004 9.087 9.120 9.040 9.090 172,913 +0.01(+0.06%)
Dec 15, 2004 9.046 9.097 9.046 9.084 214,650 +0.06(+0.72%)
Dec 14, 2004 8.934 9.021 8.934 9.020 316,865 +0.15(+1.69%)
Dec 13, 2004 8.840 8.915 8.803 8.870 574,105 +0.13(+1.49%)
Dec 10, 2004 8.601 8.739 8.600 8.739 134,582 +0.11(+1.29%)
Dec 09, 2004 8.652 8.675 8.539 8.628 261,499 -0.09(-0.98%)
Dec 08, 2004 8.735 8.740 8.663 8.713 367,972 -0.06(-0.68%)
Dec 07, 2004 8.973 8.973 8.743 8.773 1,181,430 -0.20(-2.25%)
Dec 06, 2004 8.951 8.986 8.906 8.975 431,856 +0.04(+0.46%)
Dec 03, 2004 8.887 8.955 8.887 8.934 274,275 +0.10(+1.13%)
Dec 02, 2004 8.962 8.974 8.812 8.834 348,381 -0.10(-1.14%)
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.