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 )

25.55 -0.65 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2002 5.234 5.267 5.234 5.235 13,638 -0.15(-2.84%)
May 28, 2002 5.362 5.388 5.362 5.388 1,818 -0.03(-0.51%)
May 27, 2002 5.379 5.417 5.379 5.415 1,091,108 +0.00(+0.00%)
May 24, 2002 5.379 5.417 5.379 5.415 10,911 +0.03(+0.55%)
May 23, 2002 5.389 5.389 5.357 5.386 14,548 +0.01(+0.12%)
May 22, 2002 5.390 5.421 5.379 5.379 12,729 -0.06(-1.03%)
May 21, 2002 5.462 5.462 5.435 5.435 60,920 -0.05(-0.84%)
May 20, 2002 5.501 5.504 5.481 5.481 136,388 -0.08(-1.38%)
May 17, 2002 5.564 5.564 5.558 5.558 6,364 +0.03(+0.52%)
May 16, 2002 5.464 5.530 5.434 5.530 29,096 +0.09(+1.68%)
May 15, 2002 5.380 5.459 5.380 5.439 16,366 +0.02(+0.32%)
May 14, 2002 5.393 5.421 5.378 5.421 13,638 +0.04(+0.80%)
May 13, 2002 5.386 5.443 5.378 5.378 12,729 -0.00(-0.08%)
May 10, 2002 5.408 5.408 5.374 5.382 13,638 -0.08(-1.55%)
May 09, 2002 5.499 5.499 5.467 5.467 6,364 -0.11(-2.03%)
May 08, 2002 5.552 5.580 5.532 5.580 47,281 +0.04(+0.75%)
May 07, 2002 5.545 5.545 5.531 5.539 61,829 +0.01(+0.20%)
May 06, 2002 5.547 5.558 5.528 5.528 3,637 -0.01(-0.18%)
May 03, 2002 5.611 5.611 5.531 5.537 113,657 -0.08(-1.45%)
May 02, 2002 5.642 5.642 5.601 5.619 25,459 -0.04(-0.72%)
May 01, 2002 5.685 5.685 5.660 5.660 54,555 -0.03(-0.44%)
Apr 30, 2002 5.685 5.685 5.685 5.685 909 +0.04(+0.66%)
Apr 29, 2002 5.666 5.676 5.647 5.647 40,916 -0.06(-1.04%)
Apr 26, 2002 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Apr 25, 2002 5.710 5.751 5.707 5.707 46,372 -0.07(-1.22%)
Apr 24, 2002 5.756 5.785 5.756 5.777 32,733 +0.06(+1.12%)
Apr 23, 2002 5.762 5.773 5.713 5.713 305,510 -0.06(-1.05%)
Apr 22, 2002 5.803 5.803 5.753 5.774 14,548 -0.07(-1.22%)
Apr 19, 2002 5.851 5.851 5.845 5.845 3,637 -0.03(-0.54%)
Apr 18, 2002 5.884 5.887 5.836 5.877 173,668 -0.07(-1.11%)
Apr 17, 2002 5.965 5.965 5.939 5.943 10,911 +0.03(+0.54%)
Apr 16, 2002 5.911 5.911 5.900 5.911 65,466 +0.07(+1.15%)
Apr 15, 2002 5.844 5.844 5.844 5.844 909 -0.05(-0.93%)
Apr 12, 2002 5.938 5.938 5.899 5.899 7,274 -0.01(-0.20%)
Apr 11, 2002 5.998 6.020 5.911 5.911 37,279 -0.01(-0.11%)
Apr 10, 2002 5.795 5.918 5.795 5.918 2,727 +0.17(+2.97%)
Apr 09, 2002 5.782 5.782 5.748 5.748 26,368 -0.05(-0.82%)
Apr 08, 2002 5.805 5.805 5.795 5.795 4,546 -0.01(-0.21%)
Apr 05, 2002 5.796 5.807 5.789 5.807 27,277 +0.12(+2.03%)
Apr 04, 2002 5.704 5.704 5.686 5.691 28,186 -0.02(-0.37%)
Apr 03, 2002 5.782 5.793 5.712 5.712 6,364 -0.11(-1.81%)
Apr 02, 2002 5.877 5.899 5.818 5.818 440,989 -0.06(-0.99%)
Apr 01, 2002 5.799 5.876 5.799 5.876 11,820 +0.08(+1.37%)
Mar 29, 2002 5.807 5.828 5.781 5.797 37,279 +0.00(+0.00%)
Mar 28, 2002 5.807 5.828 5.781 5.797 3,727,953 +0.00(+0.04%)
Mar 27, 2002 5.762 5.795 5.743 5.795 9,092 +0.04(+0.76%)
Mar 26, 2002 5.768 5.832 5.741 5.751 334,606 -0.00(-0.02%)
Mar 25, 2002 5.794 5.794 5.752 5.752 75,468 -0.06(-1.04%)
Mar 22, 2002 5.843 5.843 5.785 5.812 31,823 -0.05(-0.92%)
Mar 21, 2002 5.866 5.866 5.861 5.866 20,003 -0.01(-0.11%)
Mar 20, 2002 5.887 5.894 5.873 5.873 3,637 -0.05(-0.84%)
Mar 19, 2002 5.883 5.932 5.883 5.922 86,379 +0.07(+1.24%)
Mar 18, 2002 5.866 5.866 5.823 5.850 16,366 +0.14(+2.41%)
Mar 15, 2002 5.712 5.712 5.712 5.712 909 -0.00(-0.08%)
Mar 14, 2002 5.751 5.751 5.717 5.717 30,005 -0.03(-0.59%)
Mar 13, 2002 5.751 5.751 5.751 5.751 1,818 +0.05(+0.89%)
Mar 12, 2002 5.652 5.700 5.652 5.700 9,092 -0.02(-0.31%)
Mar 11, 2002 5.719 5.719 5.701 5.718 52,736 +0.04(+0.66%)
Mar 08, 2002 5.707 5.707 5.679 5.680 1,363,885 +0.05(+0.90%)
Mar 07, 2002 5.700 5.701 5.630 5.630 8,183 -0.04(-0.62%)
Mar 06, 2002 5.610 5.668 5.610 5.665 23,640 -0.06(-1.11%)
Mar 05, 2002 5.702 5.734 5.702 5.729 21,822 +0.03(+0.56%)
Mar 04, 2002 5.632 5.712 5.632 5.697 41,825 +0.09(+1.57%)
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.