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 )

27.76 +0.51 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 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%)
May 01, 2003 4.959 4.959 4.928 4.930 222,900 -0.01(-0.14%)
Apr 30, 2003 4.947 4.976 4.937 4.937 243,319 +0.04(+0.84%)
Apr 29, 2003 4.849 4.958 4.849 4.896 52,747 +0.09(+1.83%)
Apr 28, 2003 4.702 4.807 4.696 4.807 37,433 +0.12(+2.51%)
Apr 25, 2003 4.737 4.737 4.690 4.690 28,926 -0.04(-0.77%)
Apr 24, 2003 4.719 4.747 4.719 4.726 22,970 +0.01(+0.12%)
Apr 23, 2003 4.737 4.758 4.720 4.720 28,926 -0.00(-0.10%)
Apr 22, 2003 4.649 4.725 4.636 4.725 14,463 +0.05(+1.03%)
Apr 21, 2003 4.666 4.677 4.655 4.677 44,239 +0.04(+0.79%)
Apr 17, 2003 4.655 4.655 4.641 4.641 9,358 +0.05(+1.13%)
Apr 16, 2003 4.595 4.618 4.584 4.589 210,139 +0.05(+1.14%)
Apr 15, 2003 4.495 4.537 4.495 4.537 17,015 +0.05(+1.15%)
Apr 14, 2003 4.434 4.485 4.434 4.485 12,761 +0.08(+1.90%)
Apr 11, 2003 4.483 4.483 4.402 4.402 130,167 -0.03(-0.66%)
Apr 10, 2003 4.438 4.438 4.431 4.431 11,910 -0.02(-0.40%)
Apr 09, 2003 4.528 4.528 4.449 4.449 42,538 -0.07(-1.51%)
Apr 08, 2003 4.568 4.568 4.490 4.517 84,225 -0.04(-0.98%)
Apr 07, 2003 4.630 4.637 4.550 4.562 57,001 +0.08(+1.81%)
Apr 04, 2003 4.467 4.511 4.457 4.481 5,955 +0.01(+0.32%)
Apr 03, 2003 4.460 4.467 4.435 4.467 22,119 +0.01(+0.26%)
Apr 02, 2003 4.396 4.455 4.396 4.455 17,866 +0.14(+3.30%)
Apr 01, 2003 4.293 4.313 4.290 4.313 74,016 +0.05(+1.13%)
Mar 31, 2003 4.253 4.264 4.244 4.264 14,463 -0.01(-0.33%)
Mar 28, 2003 4.279 4.279 4.279 4.279 0 +0.00(+0.00%)
Mar 27, 2003 4.279 4.279 4.279 4.279 2,552 +0.06(+1.53%)
Mar 26, 2003 4.255 4.267 4.214 4.214 17,866 -0.04(-0.91%)
Mar 25, 2003 4.235 4.253 4.235 4.253 12,761 +0.02(+0.58%)
Mar 24, 2003 4.290 4.290 4.228 4.228 150,585 -0.11(-2.49%)
Mar 21, 2003 4.279 4.336 4.219 4.336 43,389 +0.10(+2.36%)
Mar 20, 2003 4.173 4.236 4.173 4.236 53,598 +0.01(+0.28%)
Mar 19, 2003 4.224 4.224 4.224 4.224 2,552 +0.05(+1.18%)
Mar 18, 2003 4.207 4.207 4.175 4.175 17,015 +0.00(+0.06%)
Mar 17, 2003 4.066 4.179 4.066 4.173 17,866 +0.03(+0.74%)
Mar 14, 2003 4.114 4.142 4.114 4.142 159,944 +0.05(+1.29%)
Mar 13, 2003 4.090 4.090 4.054 4.089 34,030 +0.11(+2.66%)
Mar 12, 2003 3.955 3.983 3.920 3.983 12,761 +0.01(+0.27%)
Mar 11, 2003 3.943 3.986 3.943 3.973 67,210 +0.04(+0.90%)
Mar 10, 2003 3.936 3.938 3.936 3.938 2,552 -0.03(-0.65%)
Mar 07, 2003 3.963 3.963 3.963 3.963 14,463 +0.05(+1.26%)
Mar 06, 2003 3.879 3.914 3.879 3.914 28,075 +0.04(+0.91%)
Mar 05, 2003 3.879 3.879 3.879 3.879 21,269 -0.04(-0.90%)
Mar 04, 2003 3.914 3.914 3.914 3.914 1,701 -0.06(-1.42%)
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.