Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.20 +0.16 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.73 19.78 19.36 19.37 2,197,978 -0.47(-2.37%)
Oct 28, 2021 19.92 20.02 19.75 19.85 1,945,943 -0.15(-0.73%)
Oct 27, 2021 20.41 20.39 19.93 19.99 3,883,291 -0.26(-1.30%)
Oct 26, 2021 20.29 20.26 4,884,072 -0.19(-0.94%)
Oct 25, 2021 20.14 20.51 20.12 20.45 1,714,450 +0.55(+2.76%)
Oct 22, 2021 19.81 20.02 19.36 19.90 1,580,284 -0.08(-0.39%)
Oct 21, 2021 20.20 20.24 19.71 19.98 1,416,100 -0.66(-3.18%)
Oct 20, 2021 20.51 20.77 20.41 20.63 861,384 +0.19(+0.94%)
Oct 19, 2021 20.73 20.73 20.34 20.44 1,434,446 -0.47(-2.25%)
Oct 18, 2021 20.78 20.99 20.64 20.91 843,827 -0.19(-0.91%)
Oct 15, 2021 20.60 21.11 20.60 21.11 1,721,998 +0.53(+2.59%)
Oct 14, 2021 20.63 20.67 20.50 20.57 1,959,496 +0.01(+0.04%)
Oct 13, 2021 20.41 20.61 20.26 20.56 1,282,601 +0.19(+0.95%)
Oct 12, 2021 20.38 20.50 20.33 20.37 1,231,368 +0.05(+0.27%)
Oct 11, 2021 20.56 20.67 20.32 20.32 760,173 -0.20(-0.98%)
Oct 08, 2021 20.66 20.74 20.48 20.52 3,266,629 +0.14(+0.68%)
Oct 07, 2021 20.45 20.60 20.36 20.38 2,446,164 +0.00(+0.00%)
Oct 06, 2021 20.09 20.42 19.92 20.38 1,254,156 +0.00(+0.00%)
Oct 05, 2021 20.47 20.66 20.38 20.38 644,773 -0.10(-0.49%)
Oct 04, 2021 20.56 20.82 20.43 20.48 1,568,702 -0.46(-2.21%)
Oct 01, 2021 20.78 21.00 20.63 20.94 1,181,813 +0.44(+2.15%)
Sep 30, 2021 20.66 20.78 20.44 20.50 2,291,093 -0.04(-0.19%)
Sep 29, 2021 20.60 20.78 20.43 20.54 1,047,039 +0.04(+0.19%)
Sep 28, 2021 21.07 21.07 20.46 20.50 1,178,075 -0.70(-3.31%)
Sep 27, 2021 21.09 21.34 21.01 21.21 1,665,106 +0.11(+0.51%)
Sep 24, 2021 21.09 21.24 21.08 21.10 1,263,733 -0.28(-1.30%)
Sep 23, 2021 21.18 21.53 21.18 21.38 2,312,779 +0.21(+0.99%)
Sep 22, 2021 21.12 21.44 21.07 21.17 1,732,438 +0.36(+1.75%)
Sep 21, 2021 20.66 20.91 20.50 20.80 3,055,253 +0.26(+1.28%)
Sep 20, 2021 20.71 20.71 20.24 20.54 2,007,429 -0.58(-2.74%)
Sep 17, 2021 21.44 21.44 21.06 21.12 1,164,431 -0.53(-2.43%)
Sep 16, 2021 21.63 21.67 21.41 21.65 772,713 -0.23(-1.06%)
Sep 15, 2021 21.82 21.92 21.74 21.88 824,355 +0.02(+0.11%)
Sep 14, 2021 22.15 22.15 21.81 21.85 1,557,367 -0.17(-0.77%)
Sep 13, 2021 22.06 22.20 21.97 22.02 1,691,777 +0.25(+1.14%)
Sep 10, 2021 22.06 22.13 21.75 21.78 1,137,146 -0.05(-0.21%)
Sep 09, 2021 21.55 21.99 21.33 21.82 2,919,798 +0.36(+1.69%)
Sep 08, 2021 22.12 22.16 21.45 21.46 1,586,154 -0.97(-4.34%)
Sep 07, 2021 22.48 22.79 22.40 22.43 1,109,192 +0.03(+0.14%)
Sep 03, 2021 22.52 22.62 22.34 22.40 1,225,058 -0.08(-0.34%)
Sep 02, 2021 22.67 22.83 22.42 22.48 2,183,402 -0.32(-1.39%)
Sep 01, 2021 22.91 23.01 22.75 22.80 1,093,710 -0.06(-0.27%)
Aug 31, 2021 23.07 23.17 22.76 22.86 1,535,697 -0.05(-0.20%)
Aug 30, 2021 22.92 23.01 22.73 22.91 1,680,387 -0.08(-0.34%)
Aug 27, 2021 22.55 22.98 22.50 22.98 2,061,642 +0.56(+2.48%)
Aug 26, 2021 22.63 22.73 22.39 22.43 1,556,588 -0.43(-1.89%)
Aug 25, 2021 22.57 22.86 22.44 22.86 1,661,855 +0.23(+1.02%)
Aug 24, 2021 22.30 22.73 22.26 22.63 2,048,166 +0.65(+2.95%)
Aug 23, 2021 21.93 22.02 21.82 21.98 1,145,794 +0.15(+0.71%)
Aug 20, 2021 21.45 21.85 21.41 21.82 3,090,863 +0.12(+0.53%)
Aug 19, 2021 21.63 21.82 21.48 21.71 2,621,299 -0.39(-1.75%)
Aug 18, 2021 22.33 22.52 22.08 22.09 1,910,937 -0.42(-1.85%)
Aug 17, 2021 22.42 22.67 22.16 22.51 1,057,678 -0.12(-0.55%)
Aug 16, 2021 22.92 22.92 22.61 22.63 751,811 -0.42(-1.84%)
Aug 13, 2021 22.92 23.14 22.81 23.06 1,105,113 +0.15(+0.64%)
Aug 12, 2021 23.07 23.14 22.87 22.91 2,091,613 -0.31(-1.33%)
Aug 11, 2021 23.08 23.28 22.96 23.22 1,490,161 +0.13(+0.57%)
Aug 10, 2021 22.96 23.25 22.89 23.09 934,895 +0.12(+0.54%)
Aug 09, 2021 23.03 23.12 22.77 22.97 1,063,423 -0.08(-0.34%)
Aug 06, 2021 23.10 23.17 22.89 23.04 1,696,745 +0.06(+0.27%)
Aug 05, 2021 23.28 23.45 22.92 22.98 1,986,363 +0.03(+0.13%)
Aug 04, 2021 23.27 23.27 22.75 22.95 2,143,902 -0.33(-1.43%)
Aug 03, 2021 22.90 23.33 22.65 23.28 2,268,995 +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.