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 (%)
Aug 29, 2003 5.622 5.654 5.614 5.652 22,998 +0.02(+0.33%)
Aug 28, 2003 5.619 5.633 5.607 5.633 11,073 +0.06(+1.05%)
Aug 27, 2003 5.554 5.574 5.554 5.574 5,110 +0.09(+1.56%)
Aug 26, 2003 5.461 5.492 5.461 5.488 11,073 -0.03(-0.60%)
Aug 25, 2003 5.555 5.557 5.521 5.521 29,812 -0.05(-0.91%)
Aug 22, 2003 5.573 5.573 5.572 5.572 5,110 +0.04(+0.70%)
Aug 21, 2003 5.527 5.535 5.484 5.533 69,846 +0.02(+0.43%)
Aug 20, 2003 5.499 5.510 5.453 5.510 20,442 +0.01(+0.21%)
Aug 19, 2003 5.447 5.503 5.447 5.498 373,083 +0.03(+0.60%)
Aug 18, 2003 5.470 5.474 5.437 5.465 20,442 +0.05(+0.95%)
Aug 15, 2003 5.383 5.413 5.383 5.413 19,591 +0.00(+0.00%)
Aug 14, 2003 5.351 5.414 5.351 5.413 7,666 +0.06(+1.16%)
Aug 13, 2003 5.329 5.351 5.284 5.351 14,480 +0.06(+1.06%)
Aug 12, 2003 5.295 5.295 5.295 5.295 94,548 -0.03(-0.53%)
Aug 11, 2003 5.364 5.364 5.323 5.323 9,369 -0.03(-0.55%)
Aug 08, 2003 5.346 5.352 5.325 5.352 24,701 +0.13(+2.40%)
Aug 07, 2003 5.217 5.228 5.213 5.227 37,478 +0.08(+1.62%)
Aug 06, 2003 5.210 5.210 5.143 5.143 202,725 -0.09(-1.77%)
Aug 05, 2003 5.214 5.236 5.214 5.236 15,332 +0.06(+1.09%)
Aug 04, 2003 5.258 5.258 5.144 5.180 29,812 -0.14(-2.58%)
Aug 01, 2003 5.350 5.350 5.289 5.317 45,996 -0.08(-1.48%)
Jul 31, 2003 5.399 5.412 5.384 5.397 77,512 +0.00(+0.02%)
Jul 30, 2003 5.398 5.409 5.378 5.396 11,925 -0.03(-0.58%)
Jul 29, 2003 5.431 5.431 5.407 5.427 5,110 -0.03(-0.56%)
Jul 28, 2003 5.476 5.476 5.441 5.458 20,442 +0.02(+0.43%)
Jul 25, 2003 5.444 5.444 5.389 5.434 31,516 -0.00(-0.02%)
Jul 24, 2003 5.429 5.463 5.429 5.436 55,366 +0.02(+0.28%)
Jul 23, 2003 5.403 5.422 5.373 5.420 34,923 +0.07(+1.32%)
Jul 22, 2003 5.362 5.375 5.350 5.350 17,035 +0.05(+0.95%)
Jul 21, 2003 5.322 5.322 5.271 5.299 58,773 -0.01(-0.24%)
Jul 18, 2003 5.298 5.312 5.267 5.312 12,776 +0.05(+0.98%)
Jul 17, 2003 5.298 5.329 5.261 5.261 66,439 -0.06(-1.17%)
Jul 16, 2003 5.328 5.329 5.312 5.323 15,332 +0.00(+0.02%)
Jul 15, 2003 5.353 5.364 5.321 5.322 32,367 -0.00(-0.09%)
Jul 14, 2003 5.336 5.358 5.309 5.326 18,739 +0.07(+1.27%)
Jul 11, 2003 5.288 5.288 5.260 5.260 14,480 -0.03(-0.53%)
Jul 10, 2003 5.304 5.304 5.288 5.288 8,517 -0.05(-0.99%)
Jul 09, 2003 5.341 5.341 5.341 5.341 0 +0.00(+0.00%)
Jul 08, 2003 5.328 5.341 5.308 5.341 30,664 +0.02(+0.42%)
Jul 07, 2003 5.342 5.353 5.302 5.318 112,436 -0.01(-0.15%)
Jul 03, 2003 5.305 5.328 5.305 5.326 10,221 -0.02(-0.35%)
Jul 02, 2003 5.342 5.345 5.342 5.345 17,887 +0.06(+1.16%)
Jul 01, 2003 5.236 5.284 5.236 5.284 586,030 +0.07(+1.28%)
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%)
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.