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 )

28.33 -0.11 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 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 31, 2003 5.406 5.419 5.390 5.403 77,419 +0.00(+0.02%)
Jul 30, 2003 5.405 5.415 5.385 5.402 11,910 -0.03(-0.58%)
Jul 29, 2003 5.437 5.437 5.414 5.434 5,104 -0.03(-0.56%)
Jul 28, 2003 5.482 5.482 5.448 5.464 20,418 +0.02(+0.43%)
Jul 25, 2003 5.450 5.450 5.395 5.441 31,478 -0.00(-0.02%)
Jul 24, 2003 5.435 5.469 5.435 5.442 55,299 +0.02(+0.28%)
Jul 23, 2003 5.409 5.428 5.380 5.427 34,881 +0.07(+1.32%)
Jul 22, 2003 5.368 5.381 5.356 5.356 17,015 +0.05(+0.95%)
Jul 21, 2003 5.328 5.328 5.278 5.306 58,702 -0.01(-0.24%)
Jul 18, 2003 5.305 5.319 5.273 5.319 12,761 +0.05(+0.98%)
Jul 17, 2003 5.305 5.335 5.267 5.267 66,359 -0.06(-1.17%)
Jul 16, 2003 5.334 5.335 5.319 5.329 15,313 +0.00(+0.02%)
Jul 15, 2003 5.360 5.370 5.327 5.328 32,329 -0.00(-0.09%)
Jul 14, 2003 5.342 5.365 5.315 5.333 18,716 +0.07(+1.27%)
Jul 11, 2003 5.294 5.294 5.266 5.266 14,463 -0.03(-0.53%)
Jul 10, 2003 5.311 5.311 5.294 5.294 8,507 -0.05(-0.99%)
Jul 09, 2003 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jul 08, 2003 5.334 5.347 5.314 5.347 30,627 +0.02(+0.42%)
Jul 07, 2003 5.348 5.360 5.308 5.325 112,301 -0.01(-0.15%)
Jul 03, 2003 5.312 5.334 5.312 5.333 10,209 -0.02(-0.35%)
Jul 02, 2003 5.348 5.352 5.348 5.352 17,866 +0.06(+1.16%)
Jul 01, 2003 5.242 5.291 5.242 5.291 585,327 +0.07(+1.28%)
Jun 30, 2003 5.184 5.224 5.184 5.224 11,910 -0.01(-0.27%)
Jun 27, 2003 5.233 5.254 5.233 5.238 10,209 +0.00(+0.00%)
Jun 26, 2003 5.212 5.238 5.212 5.238 17,015 -0.02(-0.40%)
Jun 25, 2003 5.208 5.282 5.208 5.259 32,329 +0.05(+0.97%)
Jun 24, 2003 5.213 5.213 5.184 5.208 1,203,834 +0.08(+1.61%)
Jun 23, 2003 5.195 5.195 5.126 5.126 36,582 -0.09(-1.80%)
Jun 20, 2003 5.231 5.248 5.220 5.220 17,866 -0.03(-0.58%)
Jun 19, 2003 5.273 5.294 5.251 5.251 21,269 +0.04(+0.68%)
Jun 18, 2003 5.305 5.305 5.215 5.215 40,836 -0.13(-2.46%)
Jun 17, 2003 5.291 5.347 5.291 5.347 13,612 +0.07(+1.27%)
Jun 16, 2003 5.298 5.323 5.280 5.280 20,418 +0.05(+1.03%)
Jun 13, 2003 5.283 5.287 5.219 5.226 38,284 +0.01(+0.14%)
Jun 12, 2003 5.231 5.232 5.202 5.219 5,955 -0.01(-0.18%)
Jun 11, 2003 5.205 5.229 5.174 5.228 16,164 +0.06(+1.21%)
Jun 10, 2003 5.144 5.184 5.137 5.166 16,164 +0.02(+0.46%)
Jun 09, 2003 5.091 5.142 5.090 5.142 46,792 -0.07(-1.35%)
Jun 06, 2003 5.265 5.307 5.209 5.213 55,299 +0.06(+1.07%)
Jun 05, 2003 5.125 5.165 5.125 5.158 198,228 +0.02(+0.30%)
Jun 04, 2003 5.095 5.172 5.095 5.142 77,419 +0.07(+1.32%)
Jun 03, 2003 5.074 5.075 5.074 5.075 4,253 -0.00(-0.02%)
Jun 02, 2003 5.115 5.125 5.044 5.077 234,811 -0.01(-0.12%)
May 30, 2003 5.044 5.082 5.044 5.082 47,642 +0.04(+0.79%)
May 29, 2003 5.129 5.129 4.987 5.043 59,553 +0.03(+0.66%)
May 28, 2003 4.991 5.010 4.991 5.010 10,209 +0.05(+1.09%)
May 27, 2003 4.936 4.974 4.914 4.956 45,090 -0.11(-2.18%)
May 23, 2003 5.050 5.066 5.050 5.066 58,702 +0.10(+1.94%)
May 22, 2003 4.866 4.977 4.866 4.970 33,179 +0.09(+1.90%)
May 21, 2003 4.792 4.877 4.792 4.877 17,866 +0.06(+1.20%)
May 20, 2003 4.822 4.829 4.725 4.819 164,197 -0.08(-1.56%)
May 19, 2003 4.913 4.913 4.878 4.896 41,687 -0.08(-1.68%)
May 16, 2003 4.972 5.011 4.938 4.979 61,255 -0.06(-1.26%)
May 15, 2003 5.077 5.093 5.043 5.043 12,761 -0.06(-1.27%)
May 14, 2003 5.160 5.160 5.091 5.107 33,179 -0.05(-0.98%)
May 13, 2003 5.142 5.166 5.120 5.158 26,373 +0.02(+0.43%)
May 12, 2003 5.105 5.135 5.100 5.135 13,612 +0.02(+0.46%)
May 09, 2003 5.053 5.118 5.053 5.112 27,224 +0.13(+2.67%)
May 08, 2003 5.035 5.035 4.979 4.979 60,404 -0.05(-1.05%)
May 07, 2003 5.023 5.043 5.008 5.032 36,582 +0.04(+0.73%)
May 06, 2003 5.004 5.012 4.961 4.995 48,493 -0.01(-0.12%)
May 05, 2003 5.037 5.041 4.972 5.001 212,691 -0.01(-0.21%)
May 02, 2003 4.961 5.012 4.961 5.012 34,881 +0.08(+1.67%)
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.