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 )

27.07 +0.32 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 28, 2004 6.586 6.645 6.578 6.634 41,737 +0.05(+0.78%)
May 27, 2004 6.610 6.613 6.563 6.583 77,512 +0.06(+0.94%)
May 26, 2004 6.516 6.543 6.480 6.522 42,589 +0.10(+1.54%)
May 25, 2004 6.442 6.442 6.340 6.423 141,396 +0.15(+2.41%)
May 24, 2004 6.302 6.361 6.268 6.272 51,107 +0.06(+1.02%)
May 21, 2004 6.187 6.250 6.187 6.208 73,253 +0.00(+0.04%)
May 20, 2004 6.260 6.260 6.186 6.206 24,701 -0.08(-1.29%)
May 19, 2004 6.351 6.387 6.287 6.287 322,827 +0.08(+1.32%)
May 18, 2004 6.106 6.205 6.091 6.205 178,023 +0.18(+3.02%)
May 17, 2004 6.070 6.078 6.017 6.023 194,207 -0.23(-3.70%)
May 14, 2004 6.246 6.254 6.174 6.254 77,512 +0.06(+0.89%)
May 13, 2004 6.081 6.202 6.081 6.199 98,807 +0.00(+0.08%)
May 12, 2004 6.163 6.194 6.053 6.194 110,732 +0.04(+0.63%)
May 11, 2004 6.021 6.185 6.020 6.155 250,425 +0.29(+4.96%)
May 10, 2004 5.987 6.009 5.818 5.864 474,446 -0.31(-5.02%)
May 07, 2004 6.365 6.397 6.139 6.174 430,153 -0.28(-4.38%)
May 06, 2004 6.613 6.613 6.436 6.457 63,032 -0.27(-4.05%)
May 05, 2004 6.856 6.873 6.729 6.729 65,587 +0.04(+0.54%)
May 04, 2004 6.627 6.728 6.598 6.693 120,102 +0.19(+2.98%)
May 03, 2004 6.516 6.543 6.429 6.499 453,151 -0.07(-1.11%)
Apr 30, 2004 6.586 6.604 6.480 6.572 703,577 +0.00(+0.05%)
Apr 29, 2004 6.739 6.750 6.493 6.569 680,579 -0.18(-2.70%)
Apr 28, 2004 7.003 7.031 6.739 6.750 738,500 -0.33(-4.72%)
Apr 27, 2004 7.050 7.106 7.044 7.085 128,620 -0.06(-0.81%)
Apr 26, 2004 7.291 7.291 7.120 7.143 440,374 +0.02(+0.35%)
Apr 23, 2004 7.121 7.133 6.886 7.118 150,766 +0.04(+0.63%)
Apr 22, 2004 7.079 7.079 6.988 7.073 188,245 +0.09(+1.33%)
Apr 21, 2004 7.044 7.044 6.944 6.981 348,381 -0.21(-2.95%)
Apr 20, 2004 7.220 7.247 7.163 7.193 198,466 -0.02(-0.29%)
Apr 19, 2004 7.202 7.249 7.202 7.214 45,144 -0.02(-0.21%)
Apr 16, 2004 7.220 7.241 7.191 7.229 171,209 -0.00(-0.06%)
Apr 15, 2004 7.279 7.313 7.188 7.234 134,582 -0.14(-1.91%)
Apr 14, 2004 7.326 7.376 7.303 7.375 173,764 -0.14(-1.84%)
Apr 13, 2004 7.619 7.619 7.495 7.514 245,315 -0.01(-0.16%)
Apr 12, 2004 7.572 7.595 7.514 7.525 323,679 +0.01(+0.16%)
Apr 08, 2004 7.531 7.542 7.501 7.514 85,178 +0.02(+0.20%)
Apr 07, 2004 7.543 7.543 7.480 7.498 135,434 -0.07(-0.96%)
Apr 06, 2004 7.467 7.583 7.444 7.571 109,880 -0.02(-0.28%)
Apr 05, 2004 7.555 7.613 7.550 7.592 223,168 +0.04(+0.50%)
Apr 02, 2004 7.537 7.581 7.535 7.555 553,662 +0.10(+1.34%)
Apr 01, 2004 7.367 7.463 7.367 7.455 104,769 +0.14(+1.84%)
Mar 31, 2004 7.245 7.320 7.239 7.320 147,359 +0.08(+1.04%)
Mar 30, 2004 7.208 7.245 7.202 7.245 176,320 +0.10(+1.41%)
Mar 29, 2004 7.208 7.222 7.144 7.144 74,957 +0.01(+0.10%)
Mar 26, 2004 7.113 7.137 7.097 7.137 101,362 +0.08(+1.06%)
Mar 25, 2004 7.056 7.114 7.056 7.062 66,439 -0.02(-0.23%)
Mar 24, 2004 7.103 7.103 7.045 7.078 205,281 -0.01(-0.10%)
Mar 23, 2004 7.109 7.109 7.026 7.085 128,620 +0.00(+0.03%)
Mar 22, 2004 7.126 7.126 7.050 7.083 103,918 -0.14(-1.87%)
Mar 19, 2004 7.220 7.242 7.207 7.218 217,206 +0.07(+0.92%)
Mar 18, 2004 7.173 7.173 7.103 7.152 147,359 +0.02(+0.33%)
Mar 17, 2004 7.073 7.132 7.049 7.129 158,432 +0.14(+1.96%)
Mar 16, 2004 6.962 6.996 6.941 6.991 88,586 +0.09(+1.36%)
Mar 15, 2004 7.021 7.040 6.897 6.897 103,066 -0.15(-2.10%)
Mar 12, 2004 6.985 7.062 6.985 7.045 272,572 +0.00(+0.00%)
Mar 11, 2004 7.046 7.087 6.994 7.045 629,471 -0.12(-1.67%)
Mar 10, 2004 7.332 7.336 7.164 7.165 86,882 -0.17(-2.27%)
Mar 09, 2004 7.396 7.396 7.332 7.332 203,577 -0.13(-1.72%)
Mar 08, 2004 7.524 7.524 7.423 7.460 132,027 -0.03(-0.36%)
Mar 05, 2004 7.467 7.505 7.433 7.487 106,473 +0.04(+0.52%)
Mar 04, 2004 7.461 7.461 7.373 7.448 113,287 +0.08(+1.08%)
Mar 03, 2004 7.449 7.462 7.309 7.368 145,655 -0.15(-2.04%)
Mar 02, 2004 7.555 7.555 7.478 7.522 251,277 -0.04(-0.57%)
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.