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 )

24.38 -0.02 (-0.08%)
Streaming Delayed Price Updated: 3:38 PM 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 (%)
Jul 29, 2005 11.30 11.34 11.25 11.27 801,823 +0.05(+0.45%)
Jul 28, 2005 11.08 11.27 11.08 11.22 926,862 +0.20(+1.82%)
Jul 27, 2005 10.92 11.02 10.85 11.02 621,697 +0.16(+1.45%)
Jul 26, 2005 10.75 10.91 10.70 10.86 489,663 +0.11(+1.02%)
Jul 25, 2005 11.00 11.02 10.75 10.75 751,108 -0.37(-3.31%)
Jul 22, 2005 11.17 11.18 11.09 11.12 240,459 -0.02(-0.15%)
Jul 21, 2005 11.23 11.24 11.10 11.14 610,330 -0.02(-0.22%)
Jul 20, 2005 11.01 11.16 10.99 11.16 456,436 +0.15(+1.32%)
Jul 19, 2005 10.93 11.02 10.92 11.02 507,151 +0.09(+0.81%)
Jul 18, 2005 10.89 10.95 10.89 10.93 436,325 -0.00(-0.02%)
Jul 15, 2005 10.93 10.95 10.89 10.93 602,460 -0.09(-0.82%)
Jul 14, 2005 11.13 11.13 11.00 11.02 501,030 -0.00(-0.04%)
Jul 13, 2005 11.05 11.05 11.00 11.02 321,778 +0.04(+0.34%)
Jul 12, 2005 10.93 11.00 10.93 10.99 400,474 +0.09(+0.83%)
Jul 11, 2005 10.85 10.96 10.84 10.90 627,818 +0.10(+0.95%)
Jul 08, 2005 10.76 10.81 10.73 10.79 857,785 +0.10(+0.95%)
Jul 07, 2005 10.43 10.69 10.43 10.69 609,456 +0.03(+0.27%)
Jul 06, 2005 10.64 10.71 10.58 10.66 380,363 +0.00(+0.03%)
Jul 05, 2005 10.65 10.74 10.62 10.66 504,528 -0.03(-0.27%)
Jul 01, 2005 10.64 10.69 10.64 10.69 139,903 +0.05(+0.47%)
Jun 30, 2005 10.69 10.71 10.63 10.64 466,928 -0.04(-0.40%)
Jun 29, 2005 10.69 10.71 10.65 10.68 424,083 +0.05(+0.48%)
Jun 28, 2005 10.50 10.68 10.50 10.63 380,363 +0.05(+0.48%)
Jun 27, 2005 10.29 10.58 10.28 10.58 435,450 +0.21(+2.00%)
Jun 24, 2005 10.36 10.40 10.34 10.37 349,759 -0.02(-0.18%)
Jun 23, 2005 10.57 10.58 10.37 10.39 476,547 -0.20(-1.85%)
Jun 22, 2005 10.67 10.67 10.56 10.59 392,605 -0.04(-0.34%)
Jun 21, 2005 10.74 10.74 10.62 10.62 759,852 -0.09(-0.87%)
Jun 20, 2005 10.64 10.72 10.58 10.72 463,431 +0.02(+0.21%)
Jun 17, 2005 10.69 10.70 10.65 10.69 712,635 +0.12(+1.14%)
Jun 16, 2005 10.45 10.58 10.45 10.57 1,054,525 +0.15(+1.40%)
Jun 15, 2005 10.30 10.43 10.27 10.43 741,490 +0.11(+1.09%)
Jun 14, 2005 10.21 10.34 10.12 10.31 445,943 +0.15(+1.52%)
Jun 13, 2005 10.13 10.16 10.10 10.16 279,807 +0.08(+0.77%)
Jun 10, 2005 10.04 10.10 10.04 10.08 421,460 +0.12(+1.16%)
Jun 09, 2005 9.950 10.03 9.917 9.967 646,180 -0.07(-0.69%)
Jun 08, 2005 10.05 10.11 10.03 10.04 558,740 +0.01(+0.08%)
Jun 07, 2005 10.08 10.15 10.03 10.03 384,735 -0.14(-1.34%)
Jun 06, 2005 10.21 10.21 10.06 10.16 515,020 -0.11(-1.11%)
Jun 03, 2005 10.35 10.37 10.24 10.28 874,398 -0.06(-0.56%)
Jun 02, 2005 10.13 10.35 10.13 10.34 747,611 +0.22(+2.22%)
Jun 01, 2005 9.961 10.14 9.961 10.11 633,939 +0.10(+1.04%)
May 31, 2005 10.05 10.05 9.944 10.01 220,348 -0.03(-0.26%)
May 27, 2005 9.963 10.04 9.962 10.04 204,609 +0.10(+0.97%)
May 26, 2005 9.870 9.960 9.870 9.939 608,581 +0.08(+0.82%)
May 25, 2005 9.858 9.890 9.808 9.858 350,633 +0.02(+0.24%)
May 24, 2005 9.767 9.834 9.704 9.834 299,918 +0.07(+0.67%)
May 23, 2005 9.754 9.787 9.724 9.769 283,305 +0.02(+0.19%)
May 20, 2005 9.700 9.751 9.683 9.751 207,232 +0.02(+0.24%)
May 19, 2005 9.755 9.761 9.691 9.728 313,034 -0.02(-0.16%)
May 18, 2005 9.607 9.761 9.586 9.744 545,624 +0.25(+2.60%)
May 17, 2005 9.412 9.499 9.387 9.497 266,691 +0.10(+1.11%)
May 16, 2005 9.309 9.406 9.308 9.393 222,971 +0.08(+0.86%)
May 13, 2005 9.366 9.440 9.238 9.313 382,986 -0.11(-1.14%)
May 12, 2005 9.618 9.634 9.384 9.420 761,601 -0.19(-1.93%)
May 11, 2005 9.553 9.605 9.436 9.605 248,329 +0.05(+0.56%)
May 10, 2005 9.776 9.776 9.552 9.552 485,291 -0.27(-2.70%)
May 09, 2005 9.769 9.817 9.743 9.817 405,721 +0.07(+0.76%)
May 06, 2005 9.807 9.807 9.728 9.743 671,538 +0.03(+0.27%)
May 05, 2005 9.663 9.798 9.604 9.716 967,085 +0.05(+0.56%)
May 04, 2005 9.388 9.663 9.388 9.663 402,223 +0.28(+2.94%)
May 03, 2005 9.365 9.433 9.326 9.387 146,899 +0.05(+0.53%)
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.