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: 4:00 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 (%)
Jun 30, 2005 10.97 11.00 10.91 10.92 454,855 -0.04(-0.40%)
Jun 29, 2005 10.98 11.00 10.94 10.96 413,117 +0.05(+0.48%)
Jun 28, 2005 10.78 10.96 10.78 10.91 370,528 +0.05(+0.48%)
Jun 27, 2005 10.57 10.86 10.55 10.86 424,190 +0.21(+2.00%)
Jun 24, 2005 10.64 10.68 10.61 10.65 340,715 -0.02(-0.18%)
Jun 23, 2005 10.85 10.86 10.65 10.67 464,224 -0.20(-1.85%)
Jun 22, 2005 10.95 10.95 10.84 10.87 382,453 -0.04(-0.34%)
Jun 21, 2005 11.03 11.03 10.90 10.90 740,204 -0.10(-0.88%)
Jun 20, 2005 10.92 11.01 10.87 11.00 451,447 +0.02(+0.21%)
Jun 17, 2005 10.98 10.99 10.94 10.98 694,207 +0.12(+1.14%)
Jun 16, 2005 10.72 10.87 10.72 10.85 1,027,257 +0.15(+1.40%)
Jun 15, 2005 10.58 10.70 10.54 10.70 722,316 +0.12(+1.09%)
Jun 14, 2005 10.48 10.61 10.39 10.59 434,412 +0.16(+1.52%)
Jun 13, 2005 10.40 10.43 10.37 10.43 272,572 +0.08(+0.77%)
Jun 10, 2005 10.31 10.37 10.31 10.35 410,562 +0.12(+1.16%)
Jun 09, 2005 10.21 10.30 10.18 10.23 629,471 -0.07(-0.69%)
Jun 08, 2005 10.32 10.38 10.30 10.30 544,292 +0.01(+0.08%)
Jun 07, 2005 10.34 10.42 10.29 10.29 374,786 -0.14(-1.34%)
Jun 06, 2005 10.48 10.48 10.33 10.43 501,703 -0.12(-1.11%)
Jun 03, 2005 10.62 10.65 10.51 10.55 851,788 -0.06(-0.56%)
Jun 02, 2005 10.40 10.62 10.40 10.61 728,279 +0.23(+2.22%)
Jun 01, 2005 10.23 10.41 10.23 10.38 617,546 +0.11(+1.04%)
May 31, 2005 10.31 10.32 10.21 10.27 214,650 -0.03(-0.26%)
May 27, 2005 10.23 10.30 10.23 10.30 199,318 +0.10(+0.97%)
May 26, 2005 10.13 10.22 10.13 10.20 592,844 +0.08(+0.82%)
May 25, 2005 10.12 10.15 10.07 10.12 341,567 +0.02(+0.24%)
May 24, 2005 10.03 10.10 9.961 10.10 292,163 +0.07(+0.67%)
May 23, 2005 10.01 10.05 9.983 10.03 275,979 +0.02(+0.19%)
May 20, 2005 9.958 10.01 9.940 10.01 201,873 +0.02(+0.23%)
May 19, 2005 10.01 10.02 9.948 9.986 304,940 -0.02(-0.16%)
May 18, 2005 9.862 10.02 9.840 10.00 531,516 +0.25(+2.60%)
May 17, 2005 9.662 9.751 9.636 9.749 259,795 +0.11(+1.11%)
May 16, 2005 9.556 9.656 9.555 9.642 217,206 +0.08(+0.86%)
May 13, 2005 9.615 9.690 9.484 9.560 373,083 -0.11(-1.14%)
May 12, 2005 9.873 9.890 9.633 9.670 741,907 -0.19(-1.93%)
May 11, 2005 9.806 9.860 9.687 9.860 241,907 +0.06(+0.56%)
May 10, 2005 10.04 10.04 9.805 9.805 472,742 -0.27(-2.70%)
May 09, 2005 10.03 10.08 10.00 10.08 395,229 +0.08(+0.76%)
May 06, 2005 10.07 10.07 9.986 10.00 654,173 +0.03(+0.27%)
May 05, 2005 9.919 10.06 9.859 9.974 942,078 +0.06(+0.56%)
May 04, 2005 9.637 9.919 9.637 9.919 391,822 +0.28(+2.94%)
May 03, 2005 9.614 9.683 9.574 9.636 143,100 +0.05(+0.53%)
May 02, 2005 9.545 9.586 9.501 9.586 197,614 +0.11(+1.16%)
Apr 29, 2005 9.486 9.486 9.325 9.475 172,913 +0.14(+1.52%)
Apr 28, 2005 9.580 9.580 9.333 9.333 564,735 -0.30(-3.14%)
Apr 27, 2005 9.703 9.703 9.542 9.636 356,899 -0.10(-0.98%)
Apr 26, 2005 9.662 9.802 9.615 9.731 376,490 +0.09(+0.97%)
Apr 25, 2005 9.480 9.654 9.451 9.637 131,175 +0.23(+2.41%)
Apr 22, 2005 9.566 9.567 9.392 9.411 150,766 -0.12(-1.31%)
Apr 21, 2005 9.398 9.536 9.323 9.535 328,790 +0.20(+2.16%)
Apr 20, 2005 9.580 9.580 9.333 9.333 464,224 -0.25(-2.66%)
Apr 19, 2005 9.519 9.588 9.467 9.588 482,112 +0.38(+4.08%)
Apr 18, 2005 9.145 9.216 9.098 9.212 583,475 -0.01(-0.15%)
Apr 15, 2005 9.345 9.366 9.219 9.226 795,570 -0.23(-2.48%)
Apr 14, 2005 9.707 9.707 9.438 9.461 320,272 -0.23(-2.39%)
Apr 13, 2005 9.830 9.862 9.682 9.693 372,231 -0.11(-1.13%)
Apr 12, 2005 9.732 9.805 9.603 9.803 678,023 +0.08(+0.80%)
Apr 11, 2005 9.774 9.774 9.687 9.725 622,657 -0.01(-0.11%)
Apr 08, 2005 9.772 9.772 9.717 9.736 754,684 -0.02(-0.16%)
Apr 07, 2005 9.603 9.751 9.587 9.751 209,539 +0.18(+1.91%)
Apr 06, 2005 9.587 9.646 9.568 9.568 365,417 -0.03(-0.31%)
Apr 05, 2005 9.615 9.718 9.509 9.597 388,415 +0.01(+0.10%)
Apr 04, 2005 9.655 9.655 9.538 9.588 364,565 -0.12(-1.25%)
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.