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 (%)
Dec 31, 2003 6.923 6.924 6.856 6.908 197,614 -0.03(-0.41%)
Dec 30, 2003 6.927 6.954 6.927 6.936 64,735 +0.03(+0.42%)
Dec 29, 2003 6.821 6.908 6.808 6.907 104,769 +0.10(+1.50%)
Dec 26, 2003 6.809 6.809 6.785 6.805 53,662 +0.01(+0.09%)
Dec 24, 2003 6.762 6.801 6.728 6.799 16,183 +0.01(+0.19%)
Dec 23, 2003 6.762 6.793 6.753 6.786 72,402 +0.05(+0.75%)
Dec 22, 2003 6.621 6.707 6.621 6.735 89,437 -0.00(-0.03%)
Dec 19, 2003 6.670 6.742 6.670 6.738 148,211 +0.06(+0.88%)
Dec 18, 2003 6.569 6.679 6.569 6.679 132,027 +0.13(+1.97%)
Dec 17, 2003 6.526 6.550 6.526 6.550 34,923 +0.05(+0.72%)
Dec 16, 2003 6.504 6.504 6.472 6.503 19,591 -0.05(-0.72%)
Dec 15, 2003 6.560 6.591 6.560 6.550 58,773 -0.02(-0.23%)
Dec 12, 2003 6.573 6.573 6.545 6.565 52,810 -0.02(-0.30%)
Dec 11, 2003 6.516 6.586 6.516 6.585 31,516 +0.09(+1.34%)
Dec 10, 2003 6.550 6.550 6.498 6.498 36,626 -0.08(-1.23%)
Dec 09, 2003 6.536 6.604 6.536 6.579 50,255 +0.06(+0.97%)
Dec 08, 2003 6.486 6.516 6.486 6.516 127,768 -0.03(-0.43%)
Dec 05, 2003 6.544 6.544 6.544 6.544 17,887 +0.06(+0.91%)
Dec 04, 2003 6.531 6.531 6.458 6.485 37,478 -0.07(-1.06%)
Dec 03, 2003 6.530 6.563 6.533 6.554 40,885 +0.02(+0.36%)
Dec 02, 2003 6.497 6.497 6.497 6.531 19,591 +0.02(+0.23%)
Dec 01, 2003 6.469 6.516 6.453 6.516 264,054 +0.20(+3.24%)
Nov 28, 2003 6.269 6.344 6.269 6.311 15,332 +0.05(+0.86%)
Nov 26, 2003 6.220 6.257 6.256 6.257 84,327 +0.04(+0.60%)
Nov 25, 2003 6.222 6.222 6.222 6.220 41,737 -0.02(-0.30%)
Nov 24, 2003 6.175 6.239 6.175 6.239 28,960 +0.07(+1.20%)
Nov 21, 2003 6.158 6.158 6.155 6.165 21,294 +0.05(+0.75%)
Nov 20, 2003 6.119 6.119 6.119 6.119 11,925 +0.05(+0.75%)
Nov 19, 2003 6.117 6.117 6.072 6.073 59,625 -0.10(-1.62%)
Nov 18, 2003 6.169 6.179 6.146 6.173 80,068 +0.02(+0.31%)
Nov 17, 2003 6.187 6.187 6.152 6.154 192,504 -0.15(-2.40%)
Nov 14, 2003 6.338 6.338 6.306 6.306 31,516 -0.01(-0.15%)
Nov 13, 2003 6.282 6.286 6.282 6.315 33,219 +0.04(+0.56%)
Nov 12, 2003 6.210 6.210 6.210 6.280 45,144 +0.06(+1.04%)
Nov 11, 2003 6.215 6.215 6.215 6.215 25,553 -0.02(-0.40%)
Nov 10, 2003 6.275 6.280 6.252 6.240 96,252 -0.07(-1.10%)
Nov 07, 2003 6.303 6.309 6.268 6.309 32,367 +0.04(+0.66%)
Nov 06, 2003 6.222 6.268 6.182 6.268 51,107 +0.02(+0.38%)
Nov 05, 2003 6.303 6.245 6.245 6.245 27,257 -0.09(-1.35%)
Nov 04, 2003 6.303 6.331 6.303 6.330 141,609 +0.05(+0.80%)
Nov 03, 2003 6.262 6.280 6.262 6.280 40,885 +0.12(+1.91%)
Oct 31, 2003 6.162 6.162 6.139 6.162 141,396 -0.03(-0.51%)
Oct 30, 2003 6.194 6.194 6.194 6.194 4,258 +0.01(+0.23%)
Oct 29, 2003 6.179 6.181 6.178 6.180 31,516 +0.01(+0.19%)
Oct 28, 2003 6.086 6.168 6.128 6.168 79,216 +0.08(+1.35%)
Oct 27, 2003 6.058 6.086 6.054 6.086 7,666 +0.03(+0.48%)
Oct 24, 2003 6.054 6.058 6.024 6.057 42,589 -0.01(-0.19%)
Oct 23, 2003 6.034 6.068 6.007 6.068 112,436 -0.08(-1.24%)
Oct 22, 2003 6.198 6.198 6.135 6.145 169,505 -0.08(-1.23%)
Oct 21, 2003 6.174 6.222 6.192 6.221 42,589 +0.05(+0.76%)
Oct 20, 2003 6.115 6.174 6.109 6.174 167,802 +0.08(+1.35%)
Oct 17, 2003 6.109 6.109 6.092 6.092 23,850 -0.07(-1.18%)
Oct 16, 2003 6.165 6.165 6.165 6.165 0 +0.00(+0.00%)
Oct 15, 2003 6.199 6.199 6.156 6.165 74,105 -0.03(-0.53%)
Oct 14, 2003 6.199 6.199 6.182 6.198 58,773 -0.02(-0.28%)
Oct 13, 2003 6.163 6.221 6.163 6.215 80,068 +0.07(+1.09%)
Oct 10, 2003 6.106 6.148 6.106 6.148 51,107 -0.05(-0.80%)
Oct 09, 2003 6.152 6.198 6.142 6.198 13,628 +0.08(+1.34%)
Oct 08, 2003 6.115 6.115 6.115 6.115 7,666 +0.08(+1.36%)
Oct 07, 2003 6.004 6.033 6.004 6.033 27,257 -0.01(-0.10%)
Oct 06, 2003 5.993 6.040 5.993 6.039 53,662 -0.01(-0.10%)
Oct 03, 2003 5.990 6.045 5.990 6.045 41,737 +0.08(+1.28%)
Oct 02, 2003 5.957 5.969 5.957 5.969 29,812 +0.01(+0.14%)
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.