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, 2002 6.068 6.068 6.068 6.068 851 +0.04(+0.66%)
Apr 29, 2002 6.048 6.059 6.028 6.028 38,330 -0.06(-1.04%)
Apr 26, 2002 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
Apr 25, 2002 6.095 6.139 6.092 6.092 43,441 -0.08(-1.22%)
Apr 24, 2002 6.145 6.175 6.145 6.167 30,664 +0.07(+1.12%)
Apr 23, 2002 6.151 6.162 6.099 6.099 286,200 -0.06(-1.05%)
Apr 22, 2002 6.194 6.194 6.141 6.163 13,628 -0.08(-1.22%)
Apr 19, 2002 6.246 6.246 6.240 6.240 3,407 -0.03(-0.54%)
Apr 18, 2002 6.281 6.284 6.229 6.274 162,691 -0.07(-1.11%)
Apr 17, 2002 6.368 6.368 6.340 6.344 10,221 +0.03(+0.54%)
Apr 16, 2002 6.310 6.310 6.299 6.310 61,328 +0.07(+1.15%)
Apr 15, 2002 6.239 6.239 6.239 6.239 851 -0.06(-0.93%)
Apr 12, 2002 6.338 6.338 6.297 6.297 6,814 -0.01(-0.20%)
Apr 11, 2002 6.403 6.426 6.310 6.310 34,923 -0.01(-0.11%)
Apr 10, 2002 6.186 6.317 6.186 6.317 2,555 +0.18(+2.97%)
Apr 09, 2002 6.172 6.172 6.135 6.135 24,701 -0.05(-0.82%)
Apr 08, 2002 6.196 6.196 6.186 6.186 4,258 -0.01(-0.21%)
Apr 05, 2002 6.187 6.199 6.180 6.199 25,553 +0.12(+2.03%)
Apr 04, 2002 6.088 6.088 6.070 6.075 26,405 -0.02(-0.37%)
Apr 03, 2002 6.172 6.183 6.098 6.098 5,962 -0.11(-1.81%)
Apr 02, 2002 6.274 6.297 6.210 6.210 413,117 -0.06(-0.99%)
Apr 01, 2002 6.191 6.273 6.191 6.273 11,073 +0.08(+1.37%)
Mar 29, 2002 6.199 6.221 6.171 6.188 34,923 +0.00(+0.00%)
Mar 28, 2002 6.199 6.221 6.171 6.188 3,492,333 +0.00(+0.04%)
Mar 27, 2002 6.151 6.186 6.131 6.186 8,517 +0.05(+0.76%)
Mar 26, 2002 6.158 6.226 6.128 6.139 313,458 -0.00(-0.02%)
Mar 25, 2002 6.185 6.185 6.140 6.140 70,698 -0.06(-1.04%)
Mar 22, 2002 6.237 6.237 6.175 6.205 29,812 -0.06(-0.92%)
Mar 21, 2002 6.262 6.262 6.256 6.262 18,739 -0.01(-0.11%)
Mar 20, 2002 6.284 6.291 6.269 6.269 3,407 -0.05(-0.84%)
Mar 19, 2002 6.280 6.333 6.280 6.322 80,919 +0.08(+1.24%)
Mar 18, 2002 6.262 6.262 6.216 6.245 15,332 +0.15(+2.41%)
Mar 15, 2002 6.098 6.098 6.098 6.098 851 -0.00(-0.08%)
Mar 14, 2002 6.139 6.139 6.102 6.102 28,109 -0.04(-0.59%)
Mar 13, 2002 6.139 6.139 6.139 6.139 1,703 +0.05(+0.89%)
Mar 12, 2002 6.033 6.085 6.033 6.085 8,517 -0.02(-0.31%)
Mar 11, 2002 6.105 6.105 6.086 6.104 49,403 +0.04(+0.66%)
Mar 08, 2002 6.092 6.092 6.063 6.064 1,277,682 +0.05(+0.90%)
Mar 07, 2002 6.085 6.086 6.010 6.010 7,666 -0.04(-0.62%)
Mar 06, 2002 5.989 6.051 5.989 6.047 22,146 -0.07(-1.11%)
Mar 05, 2002 6.087 6.121 6.087 6.115 20,442 +0.03(+0.56%)
Mar 04, 2002 6.012 6.098 6.012 6.081 39,182 +0.09(+1.57%)
Mar 01, 2002 5.879 5.987 5.879 5.987 12,776 +0.11(+1.90%)
Feb 28, 2002 5.945 5.946 5.876 5.876 12,776 +0.01(+0.20%)
Feb 27, 2002 5.829 5.898 5.824 5.864 317,717 +0.09(+1.54%)
Feb 26, 2002 5.757 5.775 5.701 5.775 189,948 +0.16(+2.93%)
Feb 25, 2002 5.611 5.611 5.611 5.611 0 +0.00(+0.00%)
Feb 22, 2002 5.601 5.622 5.588 5.611 38,330 +0.05(+0.87%)
Feb 21, 2002 5.562 5.562 5.562 5.562 851 -0.04(-0.67%)
Feb 20, 2002 5.600 5.600 5.574 5.600 483,815 -0.05(-0.81%)
Feb 19, 2002 5.633 5.646 5.633 5.646 33,219 -0.02(-0.43%)
Feb 18, 2002 5.665 5.670 5.665 5.670 3,407 +0.00(+0.00%)
Feb 15, 2002 5.665 5.670 5.665 5.670 3,407 +0.02(+0.35%)
Feb 14, 2002 5.635 5.650 5.635 5.650 7,666 +0.05(+0.86%)
Feb 13, 2002 5.598 5.602 5.598 5.602 6,814 +0.10(+1.88%)
Feb 12, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Feb 11, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Feb 08, 2002 5.537 5.557 5.499 5.499 2,555 -0.10(-1.70%)
Feb 07, 2002 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Feb 06, 2002 5.594 5.594 5.594 5.594 851 +0.00(+0.02%)
Feb 05, 2002 5.606 5.606 5.593 5.593 11,073 -0.13(-2.26%)
Feb 04, 2002 5.722 5.722 5.722 5.722 0 +0.00(+0.00%)
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.