Latin America 40 Ishares ETF (NY: ILF )

30.04 USD +0.65 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 29.68 30.05 29.62 30.04 2,017,725 +0.65(+2.21%)
May 06, 2021 29.03 29.39 29.00 29.39 1,478,042 +0.59(+2.05%)
May 05, 2021 28.72 28.90 28.57 28.80 843,213 +0.52(+1.84%)
May 04, 2021 28.32 28.45 28.10 28.28 1,175,726 -0.27(-0.95%)
May 03, 2021 28.50 28.79 28.45 28.55 1,023,442 +0.17(+0.60%)
Apr 30, 2021 28.83 28.99 28.34 28.38 2,092,100 -0.83(-2.84%)
Apr 29, 2021 29.43 29.48 28.97 29.21 1,304,742 -0.18(-0.61%)
Apr 28, 2021 29.15 29.48 29.11 29.39 1,488,266 +0.53(+1.84%)
Apr 27, 2021 29.07 29.31 28.83 28.86 1,534,804 -0.25(-0.86%)
Apr 26, 2021 29.09 29.22 28.96 29.11 2,500,329 +0.23(+0.80%)
Apr 23, 2021 28.94 29.04 28.70 28.88 690,700 +0.08(+0.28%)
Apr 22, 2021 28.94 28.94 28.57 28.80 1,521,423 +0.05(+0.17%)
Apr 21, 2021 28.43 28.78 28.30 28.75 701,835 +0.19(+0.67%)
Apr 20, 2021 28.89 28.89 28.49 28.56 995,325 -0.33(-1.14%)
Apr 19, 2021 28.84 29.07 28.75 28.89 1,254,514 +0.01(+0.03%)
Apr 16, 2021 28.64 29.01 28.53 28.88 1,901,500 +0.17(+0.59%)
Apr 15, 2021 28.87 28.88 28.62 28.71 2,629,601 +0.25(+0.88%)
Apr 14, 2021 27.96 28.58 27.95 28.46 597,027 +0.58(+2.08%)
Apr 13, 2021 27.66 28.13 27.62 27.88 889,751 +0.08(+0.29%)
Apr 12, 2021 28.02 28.06 27.69 27.80 706,203 -0.12(-0.43%)
Apr 09, 2021 28.09 28.19 27.89 27.92 736,200 -0.52(-1.83%)
Apr 08, 2021 28.22 28.56 28.06 28.44 1,306,105 +0.48(+1.72%)
Apr 07, 2021 28.08 28.26 27.87 27.96 1,178,163 -0.15(-0.53%)
Apr 06, 2021 27.98 28.26 27.96 28.11 609,854 +0.16(+0.57%)
Apr 05, 2021 27.88 27.95 27.76 27.95 536,977 +0.59(+2.16%)
Apr 01, 2021 27.64 27.80 27.31 27.36 803,800 -0.25(-0.91%)
Mar 31, 2021 27.35 27.70 27.35 27.61 366,491 +0.29(+1.06%)
Mar 30, 2021 26.98 27.36 26.95 27.32 668,534 +0.30(+1.11%)
Mar 29, 2021 26.84 27.12 26.66 27.02 1,385,543 -0.12(-0.44%)
Mar 26, 2021 27.14 27.27 26.63 27.14 472,200 +0.22(+0.82%)
Mar 25, 2021 26.57 26.98 26.40 26.92 3,515,332 +0.21(+0.79%)
Mar 24, 2021 27.17 27.41 26.71 26.71 2,041,538 -0.44(-1.62%)
Mar 23, 2021 27.57 27.83 27.13 27.15 344,216 -0.60(-2.16%)
Mar 22, 2021 27.63 27.84 27.44 27.75 422,465 -0.23(-0.82%)
Mar 19, 2021 27.90 28.19 27.61 27.98 1,046,200 +0.32(+1.16%)
Mar 18, 2021 27.91 28.22 27.62 27.66 1,324,589 -0.43(-1.53%)
Mar 17, 2021 27.44 28.19 27.32 28.09 1,443,508 +0.42(+1.52%)
Mar 16, 2021 28.02 28.05 27.56 27.67 1,462,691 -0.20(-0.72%)
Mar 15, 2021 27.83 27.89 27.59 27.87 1,459,065 -0.08(-0.29%)
Mar 12, 2021 27.83 27.99 27.74 27.95 968,000 -0.36(-1.27%)
Mar 11, 2021 27.91 28.39 27.79 28.31 1,006,888 +0.87(+3.17%)
Mar 10, 2021 27.07 27.48 26.79 27.44 812,961 +0.76(+2.85%)
Mar 09, 2021 26.42 26.93 26.18 26.68 1,752,738 +0.36(+1.37%)
Mar 08, 2021 26.92 27.20 26.28 26.32 4,224,328 -0.96(-3.52%)
Mar 05, 2021 27.26 27.36 26.64 27.28 990,900 +0.46(+1.72%)
Mar 04, 2021 27.46 27.69 26.54 26.82 1,331,702 -0.23(-0.85%)
Mar 03, 2021 26.75 27.30 26.30 27.05 1,862,971 -0.09(-0.33%)
Mar 02, 2021 26.45 27.34 26.33 27.14 1,478,132 +0.33(+1.23%)
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.