Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

28.44 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.91 14.93 14.59 14.66 1,841,628 -0.64(-4.20%)
Apr 29, 2020 14.71 15.31 14.71 15.30 3,444,556 +0.84(+5.83%)
Apr 28, 2020 14.19 14.47 14.03 14.46 3,562,103 +0.83(+6.13%)
Apr 27, 2020 13.48 13.68 13.32 13.63 8,329,317 +0.53(+4.03%)
Apr 24, 2020 13.54 13.62 12.90 13.10 4,093,502 -0.72(-5.21%)
Apr 23, 2020 14.08 14.25 13.78 13.82 1,664,306 -0.27(-1.90%)
Apr 22, 2020 14.05 14.16 13.98 14.09 929,869 +0.31(+2.22%)
Apr 21, 2020 13.90 13.95 13.68 13.78 1,380,325 -0.47(-3.28%)
Apr 20, 2020 14.31 14.40 14.11 14.25 1,044,151 -0.41(-2.77%)
Apr 17, 2020 14.65 14.71 14.39 14.65 1,965,481 +0.45(+3.18%)
Apr 16, 2020 14.53 14.58 14.17 14.20 1,380,387 -0.30(-2.06%)
Apr 15, 2020 14.57 14.71 14.32 14.50 4,246,246 -0.51(-3.42%)
Apr 14, 2020 15.23 15.38 15.01 15.01 1,851,496 +0.12(+0.82%)
Apr 13, 2020 14.79 14.91 14.50 14.89 1,053,636 -0.08(-0.51%)
Apr 09, 2020 15.11 15.41 14.81 14.97 1,392,613 +0.14(+0.93%)
Apr 08, 2020 14.33 14.86 14.29 14.83 5,421,270 +0.51(+3.53%)
Apr 07, 2020 14.94 15.01 14.29 14.32 7,455,570 +0.37(+2.63%)
Apr 06, 2020 13.93 14.19 13.72 13.96 3,800,992 +0.85(+6.49%)
Apr 03, 2020 13.50 13.57 12.92 13.11 3,864,120 -0.53(-3.88%)
Apr 02, 2020 13.45 14.04 13.37 13.63 5,725,941 +0.32(+2.42%)
Apr 01, 2020 13.39 13.47 13.12 13.31 2,212,546 -0.67(-4.82%)
Mar 31, 2020 13.85 14.32 13.78 13.99 2,121,555 +0.13(+0.94%)
Mar 30, 2020 13.85 13.89 13.54 13.86 5,512,701 +0.10(+0.72%)
Mar 27, 2020 13.95 14.19 13.70 13.76 3,294,385 -1.10(-7.42%)
Mar 26, 2020 14.61 15.06 14.49 14.86 8,281,226 +0.60(+4.19%)
Mar 25, 2020 13.42 14.68 13.30 14.26 3,547,795 +0.91(+6.83%)
Mar 24, 2020 12.95 13.47 12.94 13.35 1,736,381 +1.37(+11.45%)
Mar 23, 2020 12.49 12.65 11.90 11.98 3,635,650 -0.93(-7.18%)
Mar 20, 2020 13.91 14.01 12.85 12.91 1,913,913 -0.44(-3.27%)
Mar 19, 2020 12.78 13.55 12.33 13.34 1,601,750 +0.38(+2.89%)
Mar 18, 2020 13.33 13.93 12.68 12.97 2,614,347 -1.80(-12.19%)
Mar 17, 2020 14.48 15.10 13.96 14.77 2,047,541 +0.97(+7.05%)
Mar 16, 2020 14.23 15.23 13.51 13.80 3,687,468 -3.03(-17.99%)
Mar 13, 2020 16.96 17.17 15.47 16.82 3,621,551 +2.01(+13.61%)
Mar 12, 2020 15.17 15.85 14.34 14.81 1,955,414 -2.42(-14.05%)
Mar 11, 2020 18.28 18.34 16.71 17.23 2,194,133 -1.58(-8.39%)
Mar 10, 2020 18.28 18.84 17.82 18.80 2,110,065 +1.44(+8.29%)
Mar 09, 2020 18.02 18.60 17.36 17.36 2,211,192 -2.86(-14.16%)
Mar 06, 2020 20.27 20.51 20.00 20.23 2,401,138 -0.82(-3.89%)
Mar 05, 2020 21.57 21.60 20.78 21.05 1,860,407 -1.10(-4.95%)
Mar 04, 2020 22.08 22.14 21.73 22.14 1,244,817 +0.39(+1.80%)
Mar 03, 2020 22.02 22.57 21.59 21.75 3,156,173 -0.38(-1.70%)
Mar 02, 2020 21.49 22.13 21.40 22.13 2,314,789 +0.70(+3.25%)
Feb 28, 2020 20.86 21.45 20.63 21.43 4,662,193 +0.06(+0.29%)
Feb 27, 2020 21.55 22.10 21.34 21.37 3,514,131 -0.70(-3.19%)
Feb 26, 2020 22.55 22.71 22.04 22.08 2,782,314 -0.31(-1.37%)
Feb 25, 2020 23.04 23.04 22.27 22.38 8,696,214 -0.36(-1.58%)
Feb 24, 2020 22.80 22.87 22.59 22.74 2,059,612 -1.06(-4.44%)
Feb 21, 2020 23.80 23.94 23.67 23.80 1,339,347 -0.28(-1.18%)
Feb 20, 2020 24.30 24.40 24.04 24.08 2,596,013 -0.43(-1.75%)
Feb 19, 2020 24.42 24.51 24.35 24.51 1,033,443 +0.23(+0.95%)
Feb 18, 2020 24.29 24.38 24.16 24.28 5,301,136 -0.26(-1.06%)
Feb 14, 2020 24.71 24.71 24.44 24.54 524,041 +0.07(+0.28%)
Feb 13, 2020 24.59 24.66 24.43 24.47 1,711,367 -0.31(-1.24%)
Feb 12, 2020 24.66 24.96 24.66 24.78 3,514,064 +0.18(+0.75%)
Feb 11, 2020 24.53 24.75 24.51 24.60 1,626,935 +0.38(+1.58%)
Feb 10, 2020 24.14 24.22 24.04 24.21 549,632 -0.08(-0.35%)
Feb 07, 2020 24.33 24.40 24.18 24.30 5,257,255 -0.22(-0.91%)
Feb 06, 2020 25.02 25.02 24.50 24.52 2,575,576 -0.28(-1.14%)
Feb 05, 2020 25.13 25.17 24.80 24.80 1,911,531 +0.11(+0.43%)
Feb 04, 2020 24.69 24.86 24.67 24.69 1,368,565 +0.31(+1.26%)
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.