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 )

28.49 +0.16 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2004 7.011 7.051 7.005 7.027 119,958 +0.06(+0.79%)
Jul 29, 2004 6.960 6.987 6.948 6.971 57,001 +0.06(+0.90%)
Jul 28, 2004 6.946 6.947 6.864 6.909 76,568 +0.05(+0.70%)
Jul 27, 2004 6.773 6.867 6.772 6.861 77,419 +0.09(+1.37%)
Jul 26, 2004 6.864 6.864 6.768 6.768 190,571 -0.04(-0.57%)
Jul 23, 2004 6.847 6.904 6.797 6.807 100,390 -0.06(-0.92%)
Jul 22, 2004 7.003 7.045 6.819 6.870 352,217 -0.18(-2.49%)
Jul 21, 2004 7.123 7.135 7.045 7.045 28,926 -0.05(-0.76%)
Jul 20, 2004 7.105 7.109 7.054 7.099 22,119 -0.01(-0.08%)
Jul 19, 2004 7.134 7.164 7.105 7.105 248,423 +0.01(+0.13%)
Jul 16, 2004 7.047 7.105 7.034 7.096 45,090 +0.14(+1.98%)
Jul 15, 2004 6.923 6.967 6.918 6.958 52,747 +0.03(+0.41%)
Jul 14, 2004 6.935 6.943 6.923 6.930 32,329 -0.02(-0.24%)
Jul 13, 2004 6.913 6.964 6.913 6.947 34,881 +0.05(+0.73%)
Jul 12, 2004 6.863 6.896 6.836 6.896 51,896 +0.03(+0.48%)
Jul 09, 2004 6.859 6.876 6.824 6.863 28,926 -0.02(-0.24%)
Jul 08, 2004 6.847 6.881 6.847 6.880 37,433 -0.02(-0.26%)
Jul 07, 2004 6.910 6.940 6.867 6.897 80,822 -0.01(-0.10%)
Jul 06, 2004 6.908 6.908 6.877 6.904 42,538 -0.00(-0.07%)
Jul 02, 2004 6.958 6.958 6.901 6.909 74,867 +0.04(+0.55%)
Jul 01, 2004 6.941 6.941 6.871 6.871 17,015 +0.03(+0.38%)
Jun 30, 2004 6.772 6.846 6.772 6.846 40,836 +0.12(+1.82%)
Jun 29, 2004 6.746 6.746 6.709 6.723 62,956 -0.05(-0.78%)
Jun 28, 2004 6.833 6.833 6.753 6.776 66,359 -0.03(-0.40%)
Jun 25, 2004 6.841 6.841 6.755 6.803 30,627 +0.04(+0.64%)
Jun 24, 2004 6.815 6.816 6.760 6.760 137,824 +0.04(+0.58%)
Jun 23, 2004 6.696 6.729 6.678 6.721 135,271 +0.05(+0.78%)
Jun 22, 2004 6.670 6.670 6.642 6.669 41,687 -0.03(-0.46%)
Jun 21, 2004 6.629 6.703 6.629 6.700 48,493 +0.04(+0.64%)
Jun 18, 2004 6.640 6.662 6.640 6.658 36,582 +0.06(+0.96%)
Jun 17, 2004 6.665 6.668 6.585 6.594 207,586 -0.03(-0.51%)
Jun 16, 2004 6.665 6.665 6.600 6.628 38,284 +0.00(+0.04%)
Jun 15, 2004 6.565 6.626 6.512 6.626 75,718 +0.11(+1.75%)
Jun 14, 2004 6.488 6.528 6.478 6.512 114,002 -0.22(-3.28%)
Jun 10, 2004 6.695 6.763 6.695 6.733 38,284 +0.03(+0.39%)
Jun 09, 2004 6.829 6.829 6.707 6.707 124,211 -0.13(-1.87%)
Jun 08, 2004 6.815 6.876 6.780 6.835 179,511 +0.05(+0.71%)
Jun 07, 2004 6.759 6.796 6.759 6.787 96,136 +0.17(+2.61%)
Jun 04, 2004 6.576 6.622 6.562 6.614 42,538 +0.12(+1.92%)
Jun 03, 2004 6.582 6.582 6.489 6.489 60,404 -0.09(-1.38%)
Jun 02, 2004 6.634 6.638 6.566 6.580 59,553 -0.04(-0.57%)
Jun 01, 2004 6.571 6.618 6.524 6.618 110,599 -0.02(-0.37%)
May 28, 2004 6.594 6.653 6.586 6.642 41,687 +0.05(+0.78%)
May 27, 2004 6.618 6.621 6.571 6.591 77,419 +0.06(+0.94%)
May 26, 2004 6.524 6.551 6.488 6.529 42,538 +0.10(+1.54%)
May 25, 2004 6.449 6.449 6.347 6.431 141,227 +0.15(+2.41%)
May 24, 2004 6.310 6.368 6.276 6.279 51,045 +0.06(+1.02%)
May 21, 2004 6.194 6.258 6.194 6.216 73,165 +0.00(+0.04%)
May 20, 2004 6.267 6.267 6.193 6.213 24,672 -0.08(-1.29%)
May 19, 2004 6.359 6.394 6.294 6.294 322,440 +0.08(+1.32%)
May 18, 2004 6.113 6.212 6.098 6.212 177,810 +0.18(+3.02%)
May 17, 2004 6.077 6.085 6.024 6.030 193,974 -0.23(-3.70%)
May 14, 2004 6.253 6.261 6.181 6.261 77,419 +0.06(+0.89%)
May 13, 2004 6.089 6.210 6.089 6.206 98,688 +0.00(+0.08%)
May 12, 2004 6.171 6.201 6.060 6.201 110,599 +0.04(+0.63%)
May 11, 2004 6.029 6.192 6.028 6.163 250,125 +0.29(+4.96%)
May 10, 2004 5.995 6.016 5.825 5.871 473,876 -0.31(-5.02%)
May 07, 2004 6.373 6.405 6.146 6.181 429,637 -0.28(-4.38%)
May 06, 2004 6.621 6.621 6.444 6.465 62,956 -0.27(-4.05%)
May 05, 2004 6.864 6.881 6.737 6.737 65,509 +0.04(+0.54%)
May 04, 2004 6.635 6.736 6.606 6.701 119,958 +0.19(+2.98%)
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.