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 )

28.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 5.594 5.629 5.594 5.595 12,761 -0.16(-2.84%)
May 28, 2002 5.730 5.758 5.730 5.758 1,701 -0.03(-0.51%)
May 27, 2002 5.749 5.789 5.749 5.788 1,020,919 +0.00(+0.00%)
May 24, 2002 5.749 5.789 5.749 5.788 10,209 +0.03(+0.55%)
May 23, 2002 5.760 5.760 5.725 5.756 13,612 +0.01(+0.12%)
May 22, 2002 5.761 5.794 5.749 5.749 11,910 -0.06(-1.03%)
May 21, 2002 5.837 5.837 5.809 5.809 57,001 -0.05(-0.84%)
May 20, 2002 5.879 5.883 5.858 5.858 127,614 -0.08(-1.39%)
May 17, 2002 5.946 5.946 5.941 5.941 5,955 +0.03(+0.52%)
May 16, 2002 5.839 5.910 5.808 5.910 27,224 +0.10(+1.68%)
May 15, 2002 5.750 5.835 5.750 5.812 15,313 +0.02(+0.32%)
May 14, 2002 5.764 5.794 5.748 5.794 12,761 +0.05(+0.80%)
May 13, 2002 5.756 5.817 5.748 5.748 11,910 -0.00(-0.08%)
May 10, 2002 5.779 5.779 5.743 5.752 12,761 -0.09(-1.55%)
May 09, 2002 5.877 5.877 5.843 5.843 5,955 -0.12(-2.03%)
May 08, 2002 5.933 5.964 5.912 5.964 44,239 +0.04(+0.75%)
May 07, 2002 5.926 5.926 5.911 5.919 57,852 +0.01(+0.20%)
May 06, 2002 5.929 5.941 5.908 5.908 3,403 -0.01(-0.18%)
May 03, 2002 5.997 5.997 5.911 5.918 106,345 -0.09(-1.45%)
May 02, 2002 6.030 6.030 5.986 6.005 23,821 -0.04(-0.72%)
May 01, 2002 6.076 6.076 6.049 6.049 51,045 -0.03(-0.45%)
Apr 30, 2002 6.076 6.076 6.076 6.076 850 +0.04(+0.66%)
Apr 29, 2002 6.056 6.066 6.036 6.036 38,284 -0.06(-1.04%)
Apr 26, 2002 6.099 6.099 6.099 6.099 0 +0.00(+0.00%)
Apr 25, 2002 6.103 6.146 6.099 6.099 43,389 -0.08(-1.22%)
Apr 24, 2002 6.152 6.183 6.152 6.174 30,627 +0.07(+1.12%)
Apr 23, 2002 6.158 6.170 6.106 6.106 285,857 -0.06(-1.05%)
Apr 22, 2002 6.201 6.201 6.149 6.171 13,612 -0.08(-1.22%)
Apr 19, 2002 6.253 6.253 6.247 6.247 3,403 -0.03(-0.54%)
Apr 18, 2002 6.288 6.292 6.237 6.281 162,496 -0.07(-1.11%)
Apr 17, 2002 6.375 6.375 6.347 6.352 10,209 +0.03(+0.54%)
Apr 16, 2002 6.318 6.318 6.306 6.318 61,255 +0.07(+1.15%)
Apr 15, 2002 6.246 6.246 6.246 6.246 850 -0.06(-0.93%)
Apr 12, 2002 6.346 6.346 6.305 6.305 6,806 -0.01(-0.20%)
Apr 11, 2002 6.411 6.434 6.318 6.318 34,881 -0.01(-0.11%)
Apr 10, 2002 6.193 6.325 6.193 6.325 2,552 +0.18(+2.97%)
Apr 09, 2002 6.179 6.179 6.143 6.143 24,672 -0.05(-0.82%)
Apr 08, 2002 6.204 6.204 6.193 6.193 4,253 -0.01(-0.21%)
Apr 05, 2002 6.194 6.206 6.187 6.206 25,522 +0.12(+2.03%)
Apr 04, 2002 6.096 6.096 6.077 6.083 26,373 -0.02(-0.37%)
Apr 03, 2002 6.179 6.191 6.105 6.105 5,955 -0.11(-1.81%)
Apr 02, 2002 6.281 6.305 6.218 6.218 412,621 -0.06(-0.99%)
Apr 01, 2002 6.198 6.280 6.198 6.280 11,059 +0.08(+1.37%)
Mar 29, 2002 6.206 6.229 6.178 6.196 34,881 +0.00(+0.00%)
Mar 28, 2002 6.206 6.229 6.178 6.196 3,488,142 +0.00(+0.04%)
Mar 27, 2002 6.158 6.193 6.138 6.193 8,507 +0.05(+0.77%)
Mar 26, 2002 6.165 6.233 6.136 6.146 313,082 -0.00(-0.02%)
Mar 25, 2002 6.192 6.192 6.147 6.147 70,613 -0.06(-1.04%)
Mar 22, 2002 6.245 6.245 6.183 6.212 29,776 -0.06(-0.92%)
Mar 21, 2002 6.270 6.270 6.264 6.270 18,716 -0.01(-0.11%)
Mar 20, 2002 6.292 6.299 6.277 6.277 3,403 -0.05(-0.84%)
Mar 19, 2002 6.287 6.340 6.287 6.330 80,822 +0.08(+1.24%)
Mar 18, 2002 6.270 6.270 6.224 6.252 15,313 +0.15(+2.41%)
Mar 15, 2002 6.105 6.105 6.105 6.105 850 -0.00(-0.08%)
Mar 14, 2002 6.146 6.146 6.110 6.110 28,075 -0.04(-0.59%)
Mar 13, 2002 6.146 6.146 6.146 6.146 1,701 +0.05(+0.89%)
Mar 12, 2002 6.040 6.092 6.040 6.092 8,507 -0.02(-0.31%)
Mar 11, 2002 6.112 6.112 6.093 6.111 49,344 +0.04(+0.66%)
Mar 08, 2002 6.099 6.099 6.070 6.071 1,276,149 +0.05(+0.90%)
Mar 07, 2002 6.092 6.093 6.017 6.017 7,656 -0.04(-0.62%)
Mar 06, 2002 5.996 6.058 5.996 6.055 22,119 -0.07(-1.11%)
Mar 05, 2002 6.095 6.129 6.095 6.123 20,418 +0.03(+0.56%)
Mar 04, 2002 6.019 6.105 6.019 6.089 39,135 +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.