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 )

28.60 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Feb 28, 2003 3.896 3.914 3.896 3.902 26,373 +0.02(+0.58%)
Feb 27, 2003 3.885 3.913 3.880 3.880 39,986 -0.02(-0.54%)
Feb 26, 2003 3.913 3.913 3.901 3.901 1,701 +0.01(+0.30%)
Feb 25, 2003 3.881 3.889 3.857 3.889 6,806 -0.06(-1.61%)
Feb 24, 2003 3.989 3.989 3.953 3.953 10,209 -0.00(-0.09%)
Feb 21, 2003 3.889 3.959 3.889 3.956 37,433 +0.07(+1.72%)
Feb 20, 2003 3.913 3.951 3.879 3.889 49,344 -0.02(-0.60%)
Feb 19, 2003 3.978 3.978 3.901 3.913 68,912 -0.08(-2.09%)
Feb 18, 2003 3.979 3.996 3.948 3.996 47,642 +0.12(+3.19%)
Feb 14, 2003 3.872 3.873 3.872 3.873 1,701 +0.01(+0.18%)
Feb 13, 2003 3.867 3.867 3.827 3.866 9,358 -0.02(-0.63%)
Feb 12, 2003 3.914 3.942 3.891 3.891 67,210 -0.10(-2.50%)
Feb 11, 2003 3.991 3.991 3.991 3.991 0 +0.00(+0.00%)
Feb 10, 2003 3.927 3.991 3.927 3.991 28,926 +0.01(+0.30%)
Feb 07, 2003 3.991 3.995 3.943 3.979 30,627 -0.07(-1.74%)
Feb 06, 2003 4.049 4.049 4.049 4.049 1,701 -0.07(-1.68%)
Feb 05, 2003 4.119 4.119 4.119 4.119 850 +0.04(+0.86%)
Feb 04, 2003 4.090 4.090 4.083 4.083 5,955 -0.07(-1.73%)
Feb 03, 2003 4.120 4.155 4.120 4.155 11,059 +0.11(+2.79%)
Jan 31, 2003 4.042 4.042 4.042 4.042 850 +0.02(+0.56%)
Jan 30, 2003 4.033 4.043 4.020 4.020 121,659 +0.05(+1.36%)
Jan 29, 2003 4.155 4.155 3.927 3.966 219,497 -0.01(-0.15%)
Jan 28, 2003 3.951 3.992 3.939 3.972 25,522 +0.06(+1.47%)
Jan 27, 2003 3.955 4.015 3.914 3.914 36,582 -0.12(-2.92%)
Jan 24, 2003 4.114 4.126 4.032 4.032 17,015 -0.09(-2.28%)
Jan 23, 2003 4.180 4.180 4.126 4.126 21,269 +0.02(+0.57%)
Jan 22, 2003 4.222 4.254 4.102 4.102 200,780 -0.22(-5.14%)
Jan 21, 2003 4.408 4.408 4.324 4.324 17,015 -0.15(-3.41%)
Jan 17, 2003 4.561 4.561 4.468 4.477 34,881 -0.15(-3.32%)
Jan 16, 2003 4.655 4.660 4.621 4.631 9,358 +0.03(+0.61%)
Jan 15, 2003 4.621 4.621 4.603 4.603 5,955 -0.07(-1.58%)
Jan 14, 2003 4.643 4.677 4.626 4.677 17,866 +0.03(+0.66%)
Jan 13, 2003 4.642 4.655 4.626 4.646 39,135 +0.02(+0.43%)
Jan 10, 2003 4.615 4.665 4.615 4.626 19,567 +0.03(+0.56%)
Jan 09, 2003 4.571 4.613 4.571 4.601 60,404 +0.07(+1.61%)
Jan 08, 2003 4.559 4.561 4.528 4.528 22,970 -0.04(-0.90%)
Jan 07, 2003 4.601 4.601 4.569 4.569 8,507 -0.02(-0.46%)
Jan 06, 2003 4.505 4.590 4.505 4.590 6,806 +0.14(+3.20%)
Jan 03, 2003 4.448 4.448 4.448 4.448 850 +0.06(+1.34%)
Jan 02, 2003 4.377 4.389 4.351 4.389 19,567 +0.09(+2.05%)
Dec 31, 2002 4.324 4.324 4.291 4.301 5,104 -0.01(-0.16%)
Dec 30, 2002 4.333 4.348 4.308 4.308 11,910 -0.06(-1.48%)
Dec 27, 2002 4.389 4.389 4.373 4.373 29,776 -0.05(-1.04%)
Dec 26, 2002 4.420 4.420 4.418 4.418 1,701 -0.04(-0.95%)
Dec 24, 2002 4.455 4.461 4.455 4.461 17,866 +0.01(+0.13%)
Dec 23, 2002 4.443 4.467 4.402 4.455 98,688 -0.08(-1.79%)
Dec 20, 2002 4.559 4.559 4.536 4.536 11,059 +0.12(+2.66%)
Dec 19, 2002 4.418 4.418 4.418 4.418 211,840 +0.00(+0.00%)
Dec 18, 2002 4.430 4.430 4.418 4.418 1,701 -0.02(-0.56%)
Dec 17, 2002 4.431 4.443 4.431 4.443 211,840 +0.04(+0.83%)
Dec 16, 2002 4.395 4.407 4.395 4.407 8,507 +0.09(+2.18%)
Dec 13, 2002 4.302 4.313 4.281 4.313 27,224 -0.01(-0.14%)
Dec 12, 2002 4.287 4.318 4.287 4.318 7,656 -0.01(-0.14%)
Dec 11, 2002 4.314 4.324 4.314 4.324 5,955 +0.12(+2.97%)
Dec 10, 2002 4.231 4.231 4.199 4.200 15,313 -0.02(-0.45%)
Dec 09, 2002 4.283 4.283 4.219 4.219 20,418 -0.06(-1.51%)
Dec 06, 2002 4.271 4.283 4.271 4.283 11,910 +0.04(+0.89%)
Dec 05, 2002 4.307 4.307 4.246 4.246 5,104 -0.07(-1.55%)
Dec 04, 2002 4.313 4.313 4.313 4.313 850 -0.08(-1.87%)
Dec 03, 2002 4.395 4.395 4.395 4.395 5,104 -0.03(-0.66%)
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.