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 )

24.28 -0.12 (-0.50%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 13, 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 (%)
Jan 31, 2005 8.954 9.098 8.953 9.046 544,970 +0.16(+1.76%)
Jan 28, 2005 8.874 8.911 8.836 8.889 278,598 -0.00(-0.01%)
Jan 27, 2005 8.898 8.947 8.844 8.890 310,912 -0.03(-0.38%)
Jan 26, 2005 8.845 8.924 8.837 8.924 406,980 +0.10(+1.16%)
Jan 25, 2005 8.777 8.845 8.777 8.822 583,397 +0.08(+0.90%)
Jan 24, 2005 8.777 8.803 8.709 8.743 407,854 +0.08(+0.90%)
Jan 21, 2005 8.675 8.748 8.646 8.665 436,674 +0.06(+0.65%)
Jan 20, 2005 8.748 8.748 8.609 8.609 729,246 -0.25(-2.86%)
Jan 19, 2005 8.885 8.941 8.829 8.862 263,751 +0.02(+0.19%)
Jan 18, 2005 8.862 8.864 8.714 8.845 969,417 -0.06(-0.68%)
Jan 14, 2005 8.708 8.906 8.708 8.906 494,315 +0.22(+2.54%)
Jan 13, 2005 8.668 8.742 8.652 8.685 1,125,747 +0.05(+0.56%)
Jan 12, 2005 8.566 8.637 8.503 8.637 1,882,941 +0.04(+0.51%)
Jan 11, 2005 8.633 8.685 8.538 8.593 1,172,035 -0.12(-1.35%)
Jan 10, 2005 8.725 8.793 8.695 8.711 735,360 -0.01(-0.07%)
Jan 07, 2005 8.733 8.734 8.606 8.717 529,249 +0.11(+1.30%)
Jan 06, 2005 8.679 8.710 8.588 8.605 661,125 -0.06(-0.73%)
Jan 05, 2005 8.788 8.811 8.668 8.668 648,898 -0.15(-1.65%)
Jan 04, 2005 9.097 9.113 8.787 8.813 633,178 -0.26(-2.83%)
Jan 03, 2005 9.275 9.292 9.070 9.070 1,524,868 -0.15(-1.66%)
Dec 31, 2004 9.223 9.236 9.200 9.223 854,135 +0.02(+0.26%)
Dec 30, 2004 9.216 9.223 9.189 9.199 294,318 +0.01(+0.11%)
Dec 29, 2004 9.160 9.189 9.133 9.189 377,286 +0.06(+0.66%)
Dec 28, 2004 9.097 9.133 9.096 9.128 469,862 +0.05(+0.61%)
Dec 27, 2004 9.109 9.123 9.059 9.073 1,281,203 -0.00(-0.04%)
Dec 23, 2004 9.051 9.080 9.025 9.077 926,623 -0.06(-0.61%)
Dec 22, 2004 9.080 9.137 9.071 9.133 1,358,058 +0.06(+0.66%)
Dec 21, 2004 8.957 9.073 8.938 9.073 896,056 +0.14(+1.60%)
Dec 20, 2004 8.925 8.953 8.874 8.930 328,379 +0.08(+0.93%)
Dec 17, 2004 8.846 8.881 8.822 8.848 259,384 -0.02(-0.21%)
Dec 16, 2004 8.862 8.894 8.817 8.866 177,289 +0.01(+0.06%)
Dec 15, 2004 8.822 8.873 8.822 8.860 220,084 +0.06(+0.72%)
Dec 14, 2004 8.714 8.798 8.714 8.797 324,886 +0.15(+1.69%)
Dec 13, 2004 8.622 8.695 8.585 8.651 588,637 +0.13(+1.49%)
Dec 10, 2004 8.388 8.524 8.387 8.524 137,989 +0.11(+1.29%)
Dec 09, 2004 8.439 8.461 8.328 8.415 268,118 -0.08(-0.98%)
Dec 08, 2004 8.519 8.525 8.449 8.498 377,286 -0.06(-0.68%)
Dec 07, 2004 8.751 8.751 8.527 8.557 1,211,335 -0.20(-2.25%)
Dec 06, 2004 8.730 8.764 8.686 8.754 442,788 +0.04(+0.46%)
Dec 03, 2004 8.668 8.734 8.668 8.714 281,218 +0.10(+1.13%)
Dec 02, 2004 8.741 8.753 8.595 8.616 357,199 -0.10(-1.14%)
Dec 01, 2004 8.628 8.716 8.600 8.716 535,363 +0.14(+1.57%)
Nov 30, 2004 8.530 8.585 8.530 8.581 472,482 +0.08(+0.92%)
Nov 29, 2004 8.474 8.505 8.370 8.503 610,471 +0.03(+0.34%)
Nov 26, 2004 8.322 8.474 8.322 8.474 164,189 +0.18(+2.11%)
Nov 24, 2004 8.296 8.311 8.258 8.299 178,163 +0.05(+0.58%)
Nov 23, 2004 8.244 8.261 8.221 8.251 377,286 +0.03(+0.38%)
Nov 22, 2004 8.181 8.243 8.103 8.220 486,455 +0.07(+0.80%)
Nov 19, 2004 8.290 8.290 8.155 8.155 216,590 -0.12(-1.47%)
Nov 18, 2004 8.319 8.319 8.250 8.276 172,923 -0.01(-0.14%)
Nov 17, 2004 8.301 8.322 8.268 8.288 158,076 +0.08(+1.03%)
Nov 16, 2004 8.244 8.252 8.178 8.203 107,421 -0.08(-0.91%)
Nov 15, 2004 8.306 8.313 8.278 8.278 351,086 -0.01(-0.11%)
Nov 12, 2004 8.210 8.288 8.210 8.288 201,743 +0.11(+1.33%)
Nov 11, 2004 8.107 8.182 8.107 8.179 130,129 +0.07(+0.89%)
Nov 10, 2004 8.107 8.153 8.063 8.107 193,010 +0.02(+0.30%)
Nov 09, 2004 7.969 8.083 7.969 8.083 213,970 +0.02(+0.20%)
Nov 08, 2004 8.181 8.181 8.033 8.067 203,490 -0.10(-1.23%)
Nov 05, 2004 8.181 8.197 8.141 8.167 437,548 +0.01(+0.11%)
Nov 04, 2004 8.079 8.158 8.076 8.158 154,582 +0.09(+1.12%)
Nov 03, 2004 8.016 8.071 8.016 8.068 269,865 +0.14(+1.70%)
Nov 02, 2004 7.990 8.004 7.918 7.933 278,598 -0.01(-0.12%)
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.