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 )

28.43 -0.11 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2002 3.700 3.779 3.700 3.779 6,814 +0.10(+2.68%)
Sep 30, 2002 3.594 3.685 3.594 3.680 11,073 -0.09(-2.31%)
Sep 27, 2002 3.767 3.767 3.767 3.767 5,110 -0.08(-2.19%)
Sep 26, 2002 3.828 3.852 3.828 3.852 1,703 +0.05(+1.39%)
Sep 25, 2002 3.826 3.832 3.799 3.799 6,814 -0.01(-0.15%)
Sep 24, 2002 3.787 3.839 3.787 3.805 40,034 -0.07(-1.76%)
Sep 23, 2002 3.840 3.873 3.840 3.873 9,369 -0.02(-0.63%)
Sep 20, 2002 3.898 3.898 3.898 3.898 85,178 +0.00(+0.00%)
Sep 19, 2002 4.083 4.083 3.898 3.898 52,810 -0.27(-6.45%)
Sep 18, 2002 4.167 4.168 4.167 4.167 85,178 -0.19(-4.31%)
Sep 17, 2002 4.354 4.354 4.354 4.354 0 +0.00(+0.00%)
Sep 16, 2002 4.346 4.354 4.322 4.354 766,609 -0.09(-1.98%)
Sep 13, 2002 4.442 4.442 4.442 4.442 0 +0.00(+0.00%)
Sep 12, 2002 4.442 4.442 4.442 4.442 851 +0.06(+1.47%)
Sep 11, 2002 4.378 4.378 4.378 4.378 0 +0.00(+0.00%)
Sep 10, 2002 4.350 4.378 4.350 4.378 13,628 -0.01(-0.13%)
Sep 09, 2002 4.384 4.384 4.384 4.384 851 +0.12(+2.72%)
Sep 06, 2002 4.267 4.267 4.267 4.267 3,407 -0.01(-0.16%)
Sep 05, 2002 4.275 4.275 4.275 4.275 0 +0.00(+0.00%)
Sep 04, 2002 4.275 4.275 4.275 4.275 4,258 -0.04(-0.95%)
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.