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 (%)
Sep 30, 2003 5.781 5.782 5.754 5.782 55,299 -0.02(-0.30%)
Sep 29, 2003 5.799 5.799 5.799 5.799 6,806 -0.01(-0.20%)
Sep 26, 2003 5.761 5.811 5.761 5.811 7,656 -0.05(-0.78%)
Sep 25, 2003 5.857 5.857 5.857 5.857 25,522 -0.03(-0.48%)
Sep 24, 2003 5.909 5.909 5.885 5.885 62,956 -0.00(-0.04%)
Sep 23, 2003 5.904 5.904 5.881 5.888 190,571 -0.02(-0.38%)
Sep 22, 2003 5.903 5.910 5.877 5.910 33,179 -0.03(-0.44%)
Sep 19, 2003 5.936 5.936 5.936 5.936 68,061 -0.01(-0.14%)
Sep 18, 2003 5.915 5.945 5.915 5.944 24,672 +0.09(+1.49%)
Sep 17, 2003 5.898 5.898 5.851 5.857 51,045 -0.01(-0.24%)
Sep 16, 2003 5.871 5.875 5.870 5.871 80,822 +0.02(+0.40%)
Sep 15, 2003 5.917 5.917 5.848 5.848 79,121 -0.04(-0.62%)
Sep 12, 2003 5.882 5.884 5.861 5.884 34,030 +0.01(+0.16%)
Sep 11, 2003 5.865 5.876 5.865 5.875 8,507 +0.07(+1.24%)
Sep 10, 2003 5.758 5.803 5.729 5.803 31,478 +0.01(+0.22%)
Sep 09, 2003 5.848 5.857 5.790 5.790 37,433 -0.14(-2.38%)
Sep 08, 2003 5.958 5.983 5.925 5.931 39,135 +0.05(+0.92%)
Sep 05, 2003 5.908 5.910 5.869 5.877 436,443 -0.03(-0.54%)
Sep 04, 2003 5.830 5.909 5.817 5.909 64,658 +0.10(+1.68%)
Sep 03, 2003 5.758 5.845 5.758 5.811 113,151 +0.07(+1.27%)
Sep 02, 2003 5.723 5.738 5.674 5.738 23,821 +0.08(+1.41%)
Aug 29, 2003 5.629 5.661 5.621 5.658 22,970 +0.02(+0.33%)
Aug 28, 2003 5.626 5.640 5.614 5.640 11,059 +0.06(+1.05%)
Aug 27, 2003 5.561 5.581 5.561 5.581 5,104 +0.09(+1.56%)
Aug 26, 2003 5.468 5.499 5.468 5.495 11,059 -0.03(-0.60%)
Aug 25, 2003 5.562 5.563 5.528 5.528 29,776 -0.05(-0.91%)
Aug 22, 2003 5.580 5.580 5.579 5.579 5,104 +0.04(+0.70%)
Aug 21, 2003 5.534 5.542 5.490 5.540 69,762 +0.02(+0.43%)
Aug 20, 2003 5.506 5.516 5.460 5.516 20,418 +0.01(+0.21%)
Aug 19, 2003 5.454 5.509 5.454 5.504 372,635 +0.03(+0.60%)
Aug 18, 2003 5.476 5.481 5.443 5.472 20,418 +0.05(+0.95%)
Aug 15, 2003 5.389 5.420 5.389 5.420 19,567 +0.00(+0.00%)
Aug 14, 2003 5.358 5.421 5.358 5.420 7,656 +0.06(+1.16%)
Aug 13, 2003 5.335 5.358 5.291 5.358 14,463 +0.06(+1.06%)
Aug 12, 2003 5.301 5.301 5.301 5.301 94,435 -0.03(-0.53%)
Aug 11, 2003 5.370 5.370 5.329 5.329 9,358 -0.03(-0.55%)
Aug 08, 2003 5.353 5.359 5.332 5.359 24,672 +0.13(+2.40%)
Aug 07, 2003 5.224 5.234 5.219 5.233 37,433 +0.08(+1.62%)
Aug 06, 2003 5.216 5.216 5.149 5.149 202,482 -0.09(-1.77%)
Aug 05, 2003 5.220 5.242 5.220 5.242 15,313 +0.06(+1.09%)
Aug 04, 2003 5.265 5.265 5.151 5.186 29,776 -0.14(-2.58%)
Aug 01, 2003 5.356 5.356 5.295 5.323 45,941 -0.08(-1.48%)
Jul 31, 2003 5.406 5.419 5.390 5.403 77,419 +0.00(+0.02%)
Jul 30, 2003 5.405 5.415 5.385 5.402 11,910 -0.03(-0.58%)
Jul 29, 2003 5.437 5.437 5.414 5.434 5,104 -0.03(-0.56%)
Jul 28, 2003 5.482 5.482 5.448 5.464 20,418 +0.02(+0.43%)
Jul 25, 2003 5.450 5.450 5.395 5.441 31,478 -0.00(-0.02%)
Jul 24, 2003 5.435 5.469 5.435 5.442 55,299 +0.02(+0.28%)
Jul 23, 2003 5.409 5.428 5.380 5.427 34,881 +0.07(+1.32%)
Jul 22, 2003 5.368 5.381 5.356 5.356 17,015 +0.05(+0.95%)
Jul 21, 2003 5.328 5.328 5.278 5.306 58,702 -0.01(-0.24%)
Jul 18, 2003 5.305 5.319 5.273 5.319 12,761 +0.05(+0.98%)
Jul 17, 2003 5.305 5.335 5.267 5.267 66,359 -0.06(-1.17%)
Jul 16, 2003 5.334 5.335 5.319 5.329 15,313 +0.00(+0.02%)
Jul 15, 2003 5.360 5.370 5.327 5.328 32,329 -0.00(-0.09%)
Jul 14, 2003 5.342 5.365 5.315 5.333 18,716 +0.07(+1.27%)
Jul 11, 2003 5.294 5.294 5.266 5.266 14,463 -0.03(-0.53%)
Jul 10, 2003 5.311 5.311 5.294 5.294 8,507 -0.05(-0.99%)
Jul 09, 2003 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jul 08, 2003 5.334 5.347 5.314 5.347 30,627 +0.02(+0.42%)
Jul 07, 2003 5.348 5.360 5.308 5.325 112,301 -0.01(-0.15%)
Jul 03, 2003 5.312 5.334 5.312 5.333 10,209 -0.02(-0.35%)
Jul 02, 2003 5.348 5.352 5.348 5.352 17,866 +0.06(+1.16%)
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.