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 (%)
Jun 30, 2003 5.177 5.217 5.177 5.217 11,925 -0.01(-0.27%)
Jun 27, 2003 5.227 5.248 5.227 5.231 10,221 +0.00(+0.00%)
Jun 26, 2003 5.206 5.231 5.206 5.231 17,035 -0.02(-0.40%)
Jun 25, 2003 5.202 5.276 5.202 5.252 32,367 +0.05(+0.97%)
Jun 24, 2003 5.207 5.207 5.177 5.202 1,205,280 +0.08(+1.61%)
Jun 23, 2003 5.189 5.189 5.120 5.120 36,626 -0.09(-1.80%)
Jun 20, 2003 5.224 5.242 5.214 5.214 17,887 -0.03(-0.58%)
Jun 19, 2003 5.267 5.288 5.244 5.244 21,294 +0.04(+0.68%)
Jun 18, 2003 5.298 5.298 5.209 5.209 40,885 -0.13(-2.46%)
Jun 17, 2003 5.284 5.341 5.284 5.341 13,628 +0.07(+1.27%)
Jun 16, 2003 5.291 5.317 5.274 5.274 20,442 +0.05(+1.03%)
Jun 13, 2003 5.277 5.281 5.213 5.220 38,330 +0.01(+0.14%)
Jun 12, 2003 5.224 5.225 5.196 5.213 5,962 -0.01(-0.18%)
Jun 11, 2003 5.198 5.223 5.168 5.222 16,183 +0.06(+1.21%)
Jun 10, 2003 5.137 5.177 5.130 5.160 16,183 +0.02(+0.46%)
Jun 09, 2003 5.085 5.136 5.083 5.136 46,848 -0.07(-1.35%)
Jun 06, 2003 5.258 5.301 5.203 5.207 55,366 +0.06(+1.07%)
Jun 05, 2003 5.119 5.159 5.119 5.152 198,466 +0.02(+0.30%)
Jun 04, 2003 5.089 5.166 5.089 5.136 77,512 +0.07(+1.32%)
Jun 03, 2003 5.068 5.069 5.068 5.069 4,258 -0.00(-0.02%)
Jun 02, 2003 5.109 5.119 5.038 5.071 235,093 -0.01(-0.12%)
May 30, 2003 5.038 5.076 5.038 5.076 47,700 +0.04(+0.79%)
May 29, 2003 5.123 5.123 4.981 5.036 59,625 +0.03(+0.66%)
May 28, 2003 4.985 5.004 4.985 5.004 10,221 +0.05(+1.09%)
May 27, 2003 4.930 4.968 4.909 4.950 45,144 -0.11(-2.18%)
May 23, 2003 5.044 5.060 5.044 5.060 58,773 +0.10(+1.94%)
May 22, 2003 4.860 4.971 4.860 4.964 33,219 +0.09(+1.90%)
May 21, 2003 4.786 4.871 4.786 4.871 17,887 +0.06(+1.20%)
May 20, 2003 4.816 4.823 4.719 4.813 164,395 -0.08(-1.56%)
May 19, 2003 4.907 4.907 4.872 4.890 41,737 -0.08(-1.68%)
May 16, 2003 4.966 5.005 4.932 4.973 61,328 -0.06(-1.26%)
May 15, 2003 5.071 5.087 5.036 5.036 12,776 -0.06(-1.27%)
May 14, 2003 5.154 5.154 5.085 5.101 33,219 -0.05(-0.98%)
May 13, 2003 5.136 5.160 5.114 5.152 26,405 +0.02(+0.43%)
May 12, 2003 5.099 5.129 5.094 5.129 13,628 +0.02(+0.46%)
May 09, 2003 5.047 5.112 5.047 5.106 27,257 +0.13(+2.67%)
May 08, 2003 5.029 5.029 4.973 4.973 60,476 -0.05(-1.05%)
May 07, 2003 5.016 5.036 5.002 5.026 36,626 +0.04(+0.73%)
May 06, 2003 4.998 5.006 4.955 4.989 48,551 -0.01(-0.12%)
May 05, 2003 5.031 5.035 4.966 4.995 212,947 -0.01(-0.21%)
May 02, 2003 4.955 5.006 4.955 5.006 34,923 +0.08(+1.67%)
May 01, 2003 4.953 4.953 4.923 4.924 223,168 -0.01(-0.14%)
Apr 30, 2003 4.941 4.970 4.931 4.931 243,611 +0.04(+0.84%)
Apr 29, 2003 4.843 4.952 4.843 4.890 52,810 +0.09(+1.83%)
Apr 28, 2003 4.696 4.802 4.690 4.802 37,478 +0.12(+2.51%)
Apr 25, 2003 4.731 4.731 4.684 4.684 28,960 -0.04(-0.77%)
Apr 24, 2003 4.714 4.742 4.714 4.721 22,998 +0.01(+0.12%)
Apr 23, 2003 4.731 4.752 4.715 4.715 28,960 -0.00(-0.10%)
Apr 22, 2003 4.643 4.719 4.630 4.719 14,480 +0.05(+1.03%)
Apr 21, 2003 4.661 4.671 4.649 4.671 44,293 +0.04(+0.79%)
Apr 17, 2003 4.649 4.649 4.635 4.635 9,369 +0.05(+1.13%)
Apr 16, 2003 4.589 4.613 4.579 4.583 210,391 +0.05(+1.14%)
Apr 15, 2003 4.489 4.532 4.489 4.532 17,035 +0.05(+1.15%)
Apr 14, 2003 4.428 4.480 4.428 4.480 12,776 +0.08(+1.90%)
Apr 11, 2003 4.478 4.478 4.397 4.397 130,323 -0.03(-0.66%)
Apr 10, 2003 4.433 4.433 4.426 4.426 11,925 -0.02(-0.40%)
Apr 09, 2003 4.522 4.522 4.444 4.444 42,589 -0.07(-1.51%)
Apr 08, 2003 4.562 4.562 4.485 4.512 84,327 -0.04(-0.98%)
Apr 07, 2003 4.624 4.631 4.545 4.556 57,069 +0.08(+1.81%)
Apr 04, 2003 4.461 4.506 4.452 4.475 5,962 +0.01(+0.32%)
Apr 03, 2003 4.454 4.461 4.429 4.461 22,146 +0.01(+0.26%)
Apr 02, 2003 4.391 4.449 4.391 4.449 17,887 +0.14(+3.30%)
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.