Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.04 -0.07 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.71 19.76 19.34 19.35 2,200,620 -0.47(-2.37%)
Oct 28, 2021 19.90 20.00 19.72 19.82 1,948,282 -0.15(-0.73%)
Oct 27, 2021 20.39 20.36 19.91 19.97 3,887,960 -0.26(-1.30%)
Oct 26, 2021 20.27 20.23 4,889,944 -0.19(-0.94%)
Oct 25, 2021 20.12 20.49 20.09 20.42 1,716,511 +0.55(+2.76%)
Oct 22, 2021 19.79 20.00 19.34 19.88 1,582,184 -0.08(-0.39%)
Oct 21, 2021 20.18 20.22 19.68 19.95 1,417,802 -0.66(-3.18%)
Oct 20, 2021 20.49 20.75 20.39 20.61 862,420 +0.19(+0.94%)
Oct 19, 2021 20.70 20.71 20.32 20.42 1,436,171 -0.47(-2.25%)
Oct 18, 2021 20.76 20.96 20.62 20.89 844,842 -0.19(-0.92%)
Oct 15, 2021 20.58 21.09 20.58 21.08 1,724,068 +0.53(+2.59%)
Oct 14, 2021 20.61 20.65 20.48 20.55 1,961,852 +0.01(+0.04%)
Oct 13, 2021 20.39 20.59 20.23 20.54 1,284,143 +0.19(+0.95%)
Oct 12, 2021 20.35 20.48 20.31 20.35 1,232,849 +0.05(+0.27%)
Oct 11, 2021 20.54 20.65 20.29 20.29 761,087 -0.20(-0.98%)
Oct 08, 2021 20.64 20.72 20.45 20.49 3,270,557 +0.14(+0.68%)
Oct 07, 2021 20.42 20.58 20.34 20.35 2,449,105 +0.00(+0.00%)
Oct 06, 2021 20.07 20.40 19.90 20.35 1,255,664 +0.00(+0.00%)
Oct 05, 2021 20.45 20.63 20.35 20.35 645,548 -0.10(-0.49%)
Oct 04, 2021 20.54 20.79 20.40 20.45 1,570,588 -0.46(-2.21%)
Oct 01, 2021 20.76 20.98 20.61 20.92 1,183,234 +0.44(+2.15%)
Sep 30, 2021 20.64 20.76 20.42 20.48 2,293,848 -0.04(-0.19%)
Sep 29, 2021 20.58 20.76 20.41 20.52 1,048,297 +0.04(+0.19%)
Sep 28, 2021 21.04 21.05 20.43 20.48 1,179,491 -0.70(-3.32%)
Sep 27, 2021 21.06 21.32 20.99 21.18 1,667,108 +0.11(+0.51%)
Sep 24, 2021 21.06 21.22 21.05 21.07 1,265,252 -0.28(-1.30%)
Sep 23, 2021 21.16 21.50 21.16 21.35 2,315,559 +0.21(+0.99%)
Sep 22, 2021 21.10 21.41 21.05 21.14 1,734,521 +0.36(+1.75%)
Sep 21, 2021 20.64 20.89 20.48 20.78 3,058,926 +0.26(+1.28%)
Sep 20, 2021 20.69 20.69 20.21 20.52 2,009,843 -0.58(-2.74%)
Sep 17, 2021 21.42 21.42 21.03 21.10 1,165,831 -0.52(-2.43%)
Sep 16, 2021 21.60 21.65 21.39 21.62 773,642 -0.23(-1.06%)
Sep 15, 2021 21.80 21.90 21.71 21.85 825,346 +0.02(+0.11%)
Sep 14, 2021 22.12 22.12 21.78 21.83 1,559,240 -0.17(-0.77%)
Sep 13, 2021 22.03 22.18 21.94 22.00 1,693,811 +0.25(+1.14%)
Sep 10, 2021 22.03 22.11 21.73 21.75 1,138,513 -0.05(-0.21%)
Sep 09, 2021 21.52 21.96 21.30 21.80 2,923,309 +0.36(+1.69%)
Sep 08, 2021 22.09 22.14 21.43 21.43 1,588,061 -0.97(-4.34%)
Sep 07, 2021 22.45 22.76 22.37 22.41 1,110,525 +0.03(+0.14%)
Sep 03, 2021 22.49 22.59 22.32 22.38 1,226,531 -0.08(-0.34%)
Sep 02, 2021 22.65 22.80 22.40 22.45 2,186,027 -0.32(-1.39%)
Sep 01, 2021 22.88 22.99 22.72 22.77 1,095,025 -0.06(-0.27%)
Aug 31, 2021 23.05 23.15 22.73 22.83 1,537,543 -0.05(-0.20%)
Aug 30, 2021 22.89 22.99 22.70 22.88 1,682,407 -0.08(-0.34%)
Aug 27, 2021 22.52 22.95 22.47 22.95 2,064,121 +0.56(+2.48%)
Aug 26, 2021 22.60 22.71 22.36 22.40 1,558,460 -0.43(-1.89%)
Aug 25, 2021 22.55 22.83 22.41 22.83 1,663,853 +0.23(+1.02%)
Aug 24, 2021 22.28 22.70 22.23 22.60 2,050,629 +0.65(+2.95%)
Aug 23, 2021 21.91 22.00 21.79 21.95 1,147,172 +0.15(+0.71%)
Aug 20, 2021 21.43 21.82 21.39 21.80 3,094,579 +0.12(+0.53%)
Aug 19, 2021 21.60 21.80 21.46 21.68 2,624,451 -0.39(-1.75%)
Aug 18, 2021 22.31 22.49 22.05 22.07 1,913,235 -0.42(-1.85%)
Aug 17, 2021 22.39 22.64 22.14 22.48 1,058,950 -0.12(-0.55%)
Aug 16, 2021 22.89 22.89 22.58 22.61 752,715 -0.42(-1.84%)
Aug 13, 2021 22.89 23.11 22.78 23.03 1,106,442 +0.15(+0.64%)
Aug 12, 2021 23.04 23.11 22.85 22.89 2,094,128 -0.31(-1.33%)
Aug 11, 2021 23.05 23.25 22.93 23.19 1,491,952 +0.13(+0.57%)
Aug 10, 2021 22.93 23.22 22.86 23.06 936,019 +0.12(+0.54%)
Aug 09, 2021 23.00 23.09 22.75 22.94 1,064,701 -0.08(-0.34%)
Aug 06, 2021 23.07 23.14 22.86 23.02 1,698,785 +0.06(+0.27%)
Aug 05, 2021 23.26 23.42 22.89 22.95 1,988,751 +0.03(+0.13%)
Aug 04, 2021 23.24 23.24 22.72 22.92 2,146,480 -0.33(-1.43%)
Aug 03, 2021 22.87 23.30 22.62 23.26 2,271,723 +0.19(+0.84%)
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.