Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.04 -0.07 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.36 23.54 23.16 23.18 2,496,827 +0.02(+0.08%)
May 30, 2007 22.36 23.21 22.13 23.17 3,326,290 +0.51(+2.24%)
May 29, 2007 22.96 23.05 22.55 22.66 2,686,997 +0.03(+0.12%)
May 25, 2007 22.23 22.67 22.30 22.63 2,274,081 +0.56(+2.54%)
May 24, 2007 22.68 22.89 22.01 22.07 4,018,721 -0.73(-3.20%)
May 23, 2007 22.81 23.15 22.75 22.80 3,535,668 -0.08(-0.37%)
May 22, 2007 23.21 23.21 22.81 22.89 2,511,294 -0.21(-0.91%)
May 21, 2007 22.94 23.22 22.94 23.10 3,726,455 +0.20(+0.88%)
May 18, 2007 22.68 22.91 22.60 22.90 2,223,188 +0.32(+1.43%)
May 17, 2007 22.39 22.69 22.23 22.57 2,147,029 -0.03(-0.12%)
May 16, 2007 22.06 22.60 21.95 22.60 2,620,964 +0.74(+3.40%)
May 15, 2007 21.82 22.06 21.75 21.86 2,633,687 +0.11(+0.51%)
May 14, 2007 22.06 22.08 21.61 21.75 1,563,478 -0.26(-1.19%)
May 11, 2007 21.75 22.03 21.75 22.01 2,710,909 +0.38(+1.74%)
May 10, 2007 22.06 22.08 21.52 21.63 3,705,186 -0.53(-2.40%)
May 09, 2007 21.56 22.19 21.56 22.17 3,883,768 +0.62(+2.86%)
May 08, 2007 21.48 21.60 21.28 21.55 1,503,049 -0.16(-0.72%)
May 07, 2007 21.80 21.91 21.65 21.71 1,340,451 -0.09(-0.39%)
May 04, 2007 21.66 21.87 21.64 21.79 4,094,008 +0.24(+1.10%)
May 03, 2007 21.36 21.58 21.30 21.55 2,546,231 +0.38(+1.79%)
May 02, 2007 20.91 21.25 20.91 21.17 2,296,422 +0.39(+1.87%)
May 01, 2007 20.88 20.92 20.58 20.79 2,321,270 +0.02(+0.10%)
Apr 30, 2007 21.19 21.19 20.75 20.77 2,769,722 -0.41(-1.93%)
Apr 27, 2007 21.11 21.21 20.79 21.17 4,471,705 -0.04(-0.21%)
Apr 26, 2007 21.46 21.47 21.17 21.22 1,759,115 -0.13(-0.61%)
Apr 25, 2007 21.25 21.39 21.13 21.35 1,795,442 +0.24(+1.15%)
Apr 24, 2007 21.20 21.22 20.94 21.11 4,145,773 -0.08(-0.37%)
Apr 23, 2007 21.34 21.39 21.16 21.19 1,487,574 -0.15(-0.70%)
Apr 20, 2007 21.44 21.46 21.22 21.33 1,511,186 +0.28(+1.34%)
Apr 19, 2007 20.67 21.08 20.63 21.05 1,911,687 +0.02(+0.12%)
Apr 18, 2007 20.98 21.16 20.91 21.03 2,761,730 -0.13(-0.61%)
Apr 17, 2007 21.27 21.29 21.00 21.16 2,958,801 -0.01(-0.03%)
Apr 16, 2007 21.11 21.20 21.05 21.16 2,584,637 +0.26(+1.26%)
Apr 13, 2007 20.80 20.94 20.65 20.90 2,980,597 +0.23(+1.13%)
Apr 12, 2007 20.47 20.72 20.23 20.67 1,229,655 +0.10(+0.48%)
Apr 11, 2007 20.81 20.86 20.39 20.57 1,542,064 -0.12(-0.60%)
Apr 10, 2007 20.69 20.78 20.62 20.69 1,695,544 +0.04(+0.21%)
Apr 09, 2007 20.61 20.70 20.52 20.65 2,535,597 +0.21(+1.02%)
Apr 05, 2007 20.32 20.46 20.23 20.44 2,440,239 +0.09(+0.43%)
Apr 04, 2007 20.25 20.36 20.16 20.35 1,265,982 +0.10(+0.47%)
Apr 03, 2007 20.10 20.30 20.07 20.25 1,830,860 +0.33(+1.65%)
Apr 02, 2007 19.72 19.94 19.63 19.92 1,401,298 +0.29(+1.45%)
Mar 30, 2007 19.63 19.77 19.45 19.64 2,039,738 -0.00(-0.02%)
Mar 29, 2007 19.44 19.72 19.35 19.64 2,503,811 +0.49(+2.54%)
Mar 28, 2007 19.20 19.26 19.00 19.16 2,086,055 -0.26(-1.36%)
Mar 27, 2007 19.49 19.50 19.36 19.42 2,450,229 -0.17(-0.86%)
Mar 26, 2007 19.71 19.71 19.34 19.59 2,590,086 +0.00(+0.00%)
Mar 23, 2007 19.52 19.69 19.47 19.59 1,052,563 +0.04(+0.23%)
Mar 22, 2007 19.65 19.73 19.50 19.54 1,679,197 -0.07(-0.35%)
Mar 21, 2007 19.01 19.63 18.99 19.61 3,046,894 +0.65(+3.41%)
Mar 20, 2007 18.84 18.98 18.73 18.97 1,315,023 +0.21(+1.12%)
Mar 19, 2007 18.50 18.77 18.49 18.76 4,008,640 +0.39(+2.13%)
Mar 16, 2007 18.61 18.65 18.25 18.37 4,031,344 -0.19(-1.02%)
Mar 15, 2007 18.39 18.66 18.36 18.56 1,295,043 +0.13(+0.70%)
Mar 14, 2007 18.21 18.46 17.86 18.43 4,265,651 +0.23(+1.24%)
Mar 13, 2007 18.85 18.77 18.15 18.20 2,857,087 -0.65(-3.44%)
Mar 12, 2007 18.65 18.92 18.62 18.85 2,570,107 +0.17(+0.90%)
Mar 09, 2007 18.64 18.71 18.51 18.68 3,345,680 +0.23(+1.24%)
Mar 08, 2007 18.49 18.55 18.29 18.45 2,002,504 +0.36(+2.00%)
Mar 07, 2007 18.27 18.38 18.03 18.09 2,433,882 -0.15(-0.84%)
Mar 06, 2007 17.69 18.25 17.69 18.24 4,791,479 +0.86(+4.93%)
Mar 05, 2007 17.23 17.75 17.03 17.39 6,281,778 -0.39(-2.17%)
Mar 02, 2007 18.16 18.24 17.75 17.77 4,097,641 -0.40(-2.18%)
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.