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 )

27.54 +0.23 (+0.86%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 23, 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 (%)
Apr 29, 2005 9.497 9.497 9.336 9.487 172,705 +0.14(+1.52%)
Apr 28, 2005 9.591 9.591 9.345 9.345 564,058 -0.30(-3.14%)
Apr 27, 2005 9.715 9.715 9.554 9.648 356,471 -0.10(-0.98%)
Apr 26, 2005 9.674 9.814 9.627 9.743 376,038 +0.09(+0.97%)
Apr 25, 2005 9.491 9.665 9.462 9.649 131,018 +0.23(+2.41%)
Apr 22, 2005 9.577 9.578 9.403 9.422 150,585 -0.12(-1.31%)
Apr 21, 2005 9.409 9.548 9.334 9.547 328,395 +0.20(+2.16%)
Apr 20, 2005 9.591 9.591 9.345 9.345 463,667 -0.26(-2.66%)
Apr 19, 2005 9.530 9.600 9.479 9.600 481,533 +0.38(+4.08%)
Apr 18, 2005 9.156 9.227 9.109 9.223 582,774 -0.01(-0.15%)
Apr 15, 2005 9.356 9.377 9.230 9.238 794,615 -0.24(-2.48%)
Apr 14, 2005 9.718 9.718 9.449 9.473 319,888 -0.23(-2.39%)
Apr 13, 2005 9.842 9.873 9.694 9.704 371,784 -0.11(-1.13%)
Apr 12, 2005 9.744 9.817 9.615 9.815 677,210 +0.08(+0.80%)
Apr 11, 2005 9.785 9.785 9.698 9.737 621,910 -0.01(-0.11%)
Apr 08, 2005 9.784 9.784 9.729 9.748 753,778 -0.02(-0.16%)
Apr 07, 2005 9.615 9.763 9.598 9.763 209,288 +0.18(+1.91%)
Apr 06, 2005 9.598 9.657 9.580 9.580 364,978 -0.03(-0.31%)
Apr 05, 2005 9.627 9.730 9.521 9.609 387,949 +0.01(+0.10%)
Apr 04, 2005 9.667 9.667 9.549 9.600 364,127 -0.12(-1.25%)
Apr 01, 2005 9.709 9.826 9.670 9.721 540,236 +0.11(+1.12%)
Mar 31, 2005 9.487 9.636 9.487 9.613 416,875 +0.13(+1.36%)
Mar 30, 2005 9.286 9.483 9.286 9.483 591,282 +0.19(+2.06%)
Mar 29, 2005 9.456 9.486 9.288 9.292 473,026 -0.12(-1.25%)
Mar 28, 2005 9.474 9.486 9.406 9.409 329,246 -0.09(-0.90%)
Mar 24, 2005 9.437 9.538 9.437 9.495 773,346 +0.14(+1.53%)
Mar 23, 2005 9.615 9.615 9.335 9.352 1,484,587 -0.25(-2.62%)
Mar 22, 2005 9.756 9.891 9.603 9.603 815,034 -0.08(-0.79%)
Mar 21, 2005 9.816 9.816 9.657 9.680 1,452,258 -0.15(-1.48%)
Mar 18, 2005 9.911 9.912 9.789 9.825 362,426 -0.10(-1.01%)
Mar 17, 2005 9.640 9.926 9.640 9.925 1,023,471 +0.26(+2.70%)
Mar 16, 2005 9.674 9.710 9.605 9.664 1,753,429 -0.05(-0.48%)
Mar 15, 2005 9.826 9.872 9.710 9.711 1,162,997 -0.15(-1.53%)
Mar 14, 2005 10.04 10.11 9.833 9.862 2,092,034 -0.26(-2.60%)
Mar 11, 2005 10.11 10.26 10.08 10.12 969,022 +0.05(+0.46%)
Mar 10, 2005 10.31 10.32 10.08 10.08 3,175,910 -0.23(-2.27%)
Mar 09, 2005 10.50 10.50 10.31 10.31 1,399,510 -0.21(-2.02%)
Mar 08, 2005 10.62 10.63 10.50 10.53 638,074 -0.12(-1.14%)
Mar 07, 2005 10.70 10.74 10.63 10.65 963,067 +0.02(+0.22%)
Mar 04, 2005 10.50 10.63 10.50 10.62 945,201 +0.19(+1.84%)
Mar 03, 2005 10.46 10.51 10.38 10.43 695,076 +0.06(+0.61%)
Mar 02, 2005 10.32 10.40 10.23 10.37 767,391 +0.01(+0.09%)
Mar 01, 2005 10.49 10.49 10.35 10.36 706,136 -0.13(-1.25%)
Feb 28, 2005 10.61 10.62 10.37 10.49 1,174,057 -0.08(-0.72%)
Feb 25, 2005 10.46 10.57 10.42 10.57 883,946 +0.14(+1.36%)
Feb 24, 2005 10.30 10.42 10.24 10.42 511,310 +0.23(+2.21%)
Feb 23, 2005 10.21 10.21 10.14 10.20 1,164,699 +0.09(+0.85%)
Feb 22, 2005 10.12 10.23 10.06 10.11 941,798 +0.02(+0.20%)
Feb 18, 2005 10.14 10.14 10.05 10.09 399,860 -0.02(-0.15%)
Feb 17, 2005 10.12 10.14 10.06 10.11 376,889 +0.06(+0.58%)
Feb 16, 2005 10.09 10.09 9.991 10.05 511,310 -0.04(-0.44%)
Feb 15, 2005 10.10 10.11 10.04 10.09 954,559 +0.02(+0.17%)
Feb 14, 2005 10.05 10.12 10.04 10.08 785,257 +0.05(+0.53%)
Feb 11, 2005 9.932 10.03 9.886 10.02 511,310 +0.09(+0.92%)
Feb 10, 2005 9.920 9.955 9.873 9.932 1,104,294 +0.01(+0.14%)
Feb 09, 2005 9.871 9.956 9.823 9.918 627,014 +0.07(+0.69%)
Feb 08, 2005 9.895 9.903 9.844 9.850 1,707,488 -0.02(-0.21%)
Feb 07, 2005 9.770 9.880 9.763 9.871 1,015,815 +0.10(+1.02%)
Feb 04, 2005 9.601 9.806 9.601 9.771 2,159,245 +0.17(+1.79%)
Feb 03, 2005 9.497 9.600 9.473 9.600 273,096 +0.10(+1.08%)
Feb 02, 2005 9.427 9.518 9.417 9.497 564,058 +0.09(+0.91%)
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.