Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

28.44 +0.10 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.81 25.08 24.52 24.98 1,829,623 +0.09(+0.37%)
May 30, 2012 24.66 24.99 24.65 24.88 1,921,999 -0.48(-1.89%)
May 29, 2012 25.45 25.49 25.13 25.36 3,977,629 +0.37(+1.47%)
May 25, 2012 24.88 25.12 24.83 25.00 927,124 +0.21(+0.83%)
May 24, 2012 24.96 25.00 24.55 24.79 1,229,587 -0.11(-0.42%)
May 23, 2012 24.85 24.90 24.18 24.90 2,183,699 +0.01(+0.05%)
May 22, 2012 25.16 25.38 24.74 24.88 1,881,603 -0.39(-1.53%)
May 21, 2012 24.66 25.29 24.63 25.27 1,757,770 +0.64(+2.60%)
May 18, 2012 24.88 24.98 24.46 24.63 2,351,117 -0.14(-0.55%)
May 17, 2012 25.32 25.38 24.75 24.77 2,146,493 -0.57(-2.26%)
May 16, 2012 26.00 26.00 25.29 25.34 3,090,020 -0.18(-0.71%)
May 15, 2012 25.97 26.09 25.46 25.52 2,768,548 -0.44(-1.68%)
May 14, 2012 26.05 26.22 25.94 25.95 2,274,658 -0.76(-2.86%)
May 11, 2012 26.77 27.18 26.69 26.72 1,448,310 -0.30(-1.10%)
May 10, 2012 27.31 27.32 26.99 27.02 1,346,093 +0.09(+0.35%)
May 09, 2012 26.76 27.11 26.64 26.92 1,579,658 -0.36(-1.32%)
May 08, 2012 27.68 27.77 27.11 27.29 2,013,491 -0.76(-2.71%)
May 07, 2012 27.63 28.09 27.59 28.04 1,483,867 +0.30(+1.08%)
May 04, 2012 28.21 28.25 27.64 27.75 1,119,497 -0.57(-2.02%)
May 03, 2012 28.47 28.53 28.11 28.32 1,161,145 -0.14(-0.50%)
May 02, 2012 28.49 28.58 28.39 28.46 908,554 -0.19(-0.65%)
May 01, 2012 28.44 28.87 28.44 28.65 1,773,096 +0.21(+0.72%)
Apr 30, 2012 28.58 28.58 28.30 28.44 2,222,398 -0.12(-0.44%)
Apr 27, 2012 28.40 28.62 28.32 28.57 1,147,281 +0.25(+0.88%)
Apr 26, 2012 28.04 28.37 27.99 28.32 777,618 +0.03(+0.11%)
Apr 25, 2012 28.55 28.55 28.10 28.29 1,029,412 -0.06(-0.22%)
Apr 24, 2012 28.42 28.53 28.29 28.35 768,332 +0.03(+0.11%)
Apr 23, 2012 28.08 28.34 27.86 28.32 1,401,939 -0.36(-1.26%)
Apr 20, 2012 28.63 28.86 28.60 28.68 1,538,680 +0.28(+0.99%)
Apr 19, 2012 28.34 28.53 28.19 28.40 1,173,218 -0.01(-0.04%)
Apr 18, 2012 28.37 28.58 28.30 28.41 1,393,031 -0.20(-0.70%)
Apr 17, 2012 28.62 28.75 28.42 28.61 1,099,047 +0.21(+0.72%)
Apr 16, 2012 28.77 28.85 28.24 28.40 1,756,240 -0.15(-0.52%)
Apr 13, 2012 28.95 29.00 28.52 28.55 1,804,892 -0.58(-2.01%)
Apr 12, 2012 28.65 29.14 28.60 29.14 1,595,485 +0.63(+2.22%)
Apr 11, 2012 28.75 28.83 28.46 28.50 1,315,307 +0.11(+0.37%)
Apr 10, 2012 28.77 28.91 28.25 28.40 2,104,030 -0.53(-1.83%)
Apr 09, 2012 28.67 29.02 28.66 28.93 1,190,908 -0.19(-0.66%)
Apr 05, 2012 29.06 29.26 28.93 29.12 891,324 -0.05(-0.17%)
Apr 04, 2012 29.41 29.45 29.17 29.17 1,509,341 -0.58(-1.96%)
Apr 03, 2012 30.05 30.10 29.54 29.75 2,694,803 -0.27(-0.89%)
Apr 02, 2012 29.52 30.10 29.48 30.02 2,607,733 +0.40(+1.36%)
Mar 30, 2012 29.79 29.80 29.46 29.62 1,351,992 +0.01(+0.04%)
Mar 29, 2012 29.36 29.65 29.08 29.60 1,089,628 -0.01(-0.02%)
Mar 28, 2012 29.97 30.08 29.48 29.61 1,986,145 -0.49(-1.63%)
Mar 27, 2012 30.26 30.43 30.05 30.10 1,874,858 -0.17(-0.55%)
Mar 26, 2012 29.94 30.28 29.91 30.27 2,303,481 +0.57(+1.90%)
Mar 23, 2012 29.53 29.71 29.37 29.70 1,272,148 +0.21(+0.72%)
Mar 22, 2012 29.63 29.63 29.37 29.49 1,404,557 -0.42(-1.39%)
Mar 21, 2012 29.91 29.98 29.70 29.91 913,324 +0.07(+0.23%)
Mar 20, 2012 29.74 29.91 29.62 29.84 1,644,437 -0.37(-1.21%)
Mar 19, 2012 30.13 30.40 30.03 30.21 977,636 +0.00(+0.00%)
Mar 16, 2012 30.19 30.27 30.08 30.21 920,720 +0.05(+0.17%)
Mar 15, 2012 30.16 30.18 29.95 30.16 1,428,391 +0.18(+0.60%)
Mar 14, 2012 30.06 30.21 29.83 29.98 1,636,679 -0.23(-0.76%)
Mar 13, 2012 29.50 30.24 29.47 30.21 1,947,534 +0.81(+2.77%)
Mar 12, 2012 29.39 29.59 29.23 29.39 1,216,682 -0.38(-1.27%)
Mar 09, 2012 29.77 30.05 29.73 29.77 1,283,695 -0.17(-0.58%)
Mar 08, 2012 29.74 29.99 29.60 29.95 1,405,078 +0.52(+1.78%)
Mar 07, 2012 29.30 29.47 29.13 29.42 1,179,118 +0.21(+0.70%)
Mar 06, 2012 29.54 29.62 29.09 29.22 2,036,255 -0.96(-3.17%)
Mar 05, 2012 30.54 30.59 30.10 30.18 1,977,513 -0.48(-1.58%)
Mar 02, 2012 30.73 30.80 30.51 30.66 1,523,003 -0.11(-0.34%)
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.