Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

28.44 +0.10 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.06 27.70 26.98 27.67 851,341 +0.52(+1.91%)
Apr 29, 2013 27.26 27.27 27.07 27.15 679,206 +0.18(+0.66%)
Apr 26, 2013 27.27 27.43 26.97 26.97 938,882 -0.45(-1.65%)
Apr 25, 2013 27.42 27.53 27.26 27.43 495,348 +0.10(+0.35%)
Apr 24, 2013 27.28 27.40 27.20 27.33 531,973 +0.08(+0.28%)
Apr 23, 2013 27.08 27.34 27.01 27.26 921,218 +0.35(+1.31%)
Apr 22, 2013 26.87 26.96 26.70 26.90 656,300 +0.03(+0.12%)
Apr 19, 2013 26.76 26.92 26.58 26.87 796,016 +0.29(+1.11%)
Apr 18, 2013 26.59 26.76 26.41 26.58 1,020,553 -0.03(-0.10%)
Apr 17, 2013 26.99 27.09 26.46 26.60 1,091,446 -0.66(-2.41%)
Apr 16, 2013 27.16 27.28 27.00 27.26 965,771 +0.47(+1.76%)
Apr 15, 2013 27.42 27.56 26.78 26.79 1,310,000 -1.08(-3.87%)
Apr 12, 2013 27.88 27.96 27.57 27.87 872,379 -0.14(-0.50%)
Apr 11, 2013 28.10 28.17 27.91 28.01 610,130 -0.10(-0.36%)
Apr 10, 2013 28.09 28.38 28.01 28.11 432,063 +0.21(+0.76%)
Apr 09, 2013 27.58 28.00 27.52 27.90 778,184 +0.45(+1.63%)
Apr 08, 2013 27.27 27.52 27.22 27.45 955,909 +0.03(+0.12%)
Apr 05, 2013 26.95 27.47 26.79 27.42 1,020,905 +0.27(+0.99%)
Apr 04, 2013 27.38 27.42 27.09 27.15 585,048 -0.06(-0.21%)
Apr 03, 2013 27.51 27.59 27.14 27.21 726,037 -0.30(-1.09%)
Apr 02, 2013 27.68 27.75 27.49 27.51 866,181 -0.11(-0.39%)
Apr 01, 2013 27.80 27.93 27.59 27.62 449,252 -0.26(-0.92%)
Mar 28, 2013 27.78 27.89 27.66 27.88 628,094 +0.15(+0.53%)
Mar 27, 2013 27.32 27.75 27.25 27.73 644,170 +0.12(+0.44%)
Mar 26, 2013 27.35 27.63 27.35 27.61 760,702 +0.36(+1.34%)
Mar 25, 2013 27.38 27.47 27.14 27.24 528,611 -0.13(-0.49%)
Mar 22, 2013 27.27 27.41 27.22 27.38 436,543 +0.12(+0.45%)
Mar 21, 2013 27.29 27.43 27.20 27.26 1,436,399 -0.17(-0.61%)
Mar 20, 2013 27.45 27.50 27.30 27.42 602,517 +0.07(+0.26%)
Mar 19, 2013 27.57 27.63 27.21 27.35 1,018,745 -0.06(-0.21%)
Mar 18, 2013 27.37 27.59 27.22 27.41 728,306 -0.20(-0.74%)
Mar 15, 2013 27.88 28.03 27.60 27.61 856,733 -0.23(-0.83%)
Mar 14, 2013 27.90 28.04 27.80 27.84 777,050 -0.04(-0.16%)
Mar 13, 2013 28.41 28.41 27.88 27.89 923,147 -0.49(-1.71%)
Mar 12, 2013 28.53 28.59 28.32 28.37 492,200 -0.11(-0.40%)
Mar 11, 2013 28.58 28.65 28.32 28.49 828,134 -0.19(-0.65%)
Mar 08, 2013 28.42 28.71 28.31 28.67 780,244 +0.34(+1.19%)
Mar 07, 2013 28.26 28.46 28.24 28.34 1,565,312 +0.23(+0.82%)
Mar 06, 2013 27.91 28.16 27.82 28.11 951,523 +0.32(+1.15%)
Mar 05, 2013 27.78 28.00 27.73 27.79 927,574 +0.15(+0.53%)
Mar 04, 2013 27.52 27.66 27.44 27.64 1,750,769 -0.08(-0.28%)
Mar 01, 2013 27.47 27.72 27.42 27.72 624,222 +0.03(+0.12%)
Feb 28, 2013 27.68 27.87 27.65 27.68 1,947,824 +0.04(+0.16%)
Feb 27, 2013 27.49 27.67 27.40 27.64 1,084,688 +0.11(+0.42%)
Feb 26, 2013 27.50 27.61 27.19 27.52 2,490,594 +0.11(+0.40%)
Feb 25, 2013 27.91 28.01 27.42 27.42 1,395,267 -0.47(-1.69%)
Feb 22, 2013 27.87 27.89 27.70 27.89 846,471 +0.23(+0.83%)
Feb 21, 2013 27.88 27.91 27.50 27.66 1,121,481 -0.34(-1.23%)
Feb 20, 2013 28.66 28.66 27.98 28.00 1,782,690 -0.61(-2.14%)
Feb 19, 2013 28.60 28.70 28.48 28.62 813,524 +0.14(+0.49%)
Feb 15, 2013 28.39 28.50 28.37 28.48 1,273,100 +0.11(+0.38%)
Feb 14, 2013 28.28 28.39 28.25 28.37 1,808,579 -0.08(-0.29%)
Feb 13, 2013 28.85 28.88 28.42 28.45 1,177,382 -0.29(-1.00%)
Feb 12, 2013 28.73 28.82 28.63 28.74 456,023 +0.04(+0.13%)
Feb 11, 2013 28.69 28.74 28.59 28.70 470,378 -0.05(-0.18%)
Feb 08, 2013 28.76 28.79 28.63 28.75 1,422,210 +0.10(+0.36%)
Feb 07, 2013 29.01 29.02 28.56 28.65 1,211,730 -0.15(-0.51%)
Feb 06, 2013 28.88 28.89 28.69 28.79 728,499 -0.07(-0.24%)
Feb 04, 2013 28.98 29.02 28.80 28.87 2,007,538 -0.41(-1.42%)
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.