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 )

28.26 +0.42 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 30, 2004 7.874 7.926 7.836 7.890 219,761 +0.02(+0.25%)
Sep 29, 2004 7.814 7.870 7.795 7.870 71,550 +0.08(+1.06%)
Sep 28, 2004 7.696 7.789 7.696 7.788 62,180 +0.09(+1.21%)
Sep 27, 2004 7.764 7.764 7.696 7.696 63,884 -0.04(-0.46%)
Sep 24, 2004 7.678 7.845 7.678 7.731 603,918 +0.04(+0.57%)
Sep 23, 2004 7.666 7.687 7.638 7.687 182,282 +0.04(+0.52%)
Sep 22, 2004 7.812 7.831 7.647 7.647 319,420 -0.19(-2.44%)
Sep 21, 2004 7.739 7.840 7.739 7.839 463,372 +0.07(+0.95%)
Sep 20, 2004 7.795 7.814 7.755 7.765 181,430 +0.07(+0.88%)
Sep 17, 2004 7.581 7.724 7.581 7.697 138,841 +0.09(+1.21%)
Sep 16, 2004 7.578 7.605 7.557 7.605 41,737 +0.08(+1.06%)
Sep 15, 2004 7.455 7.544 7.455 7.525 489,778 +0.01(+0.17%)
Sep 14, 2004 7.467 7.631 7.436 7.512 64,735 +0.00(+0.05%)
Sep 13, 2004 7.443 7.513 7.443 7.509 113,287 +0.06(+0.74%)
Sep 10, 2004 7.430 7.455 7.399 7.454 31,516 +0.02(+0.33%)
Sep 09, 2004 7.421 7.460 7.392 7.429 113,287 +0.02(+0.30%)
Sep 08, 2004 7.420 7.461 7.407 7.407 39,182 +0.00(+0.05%)
Sep 07, 2004 7.354 7.514 7.354 7.403 80,068 +0.08(+1.06%)
Sep 03, 2004 7.383 7.383 7.326 7.326 113,287 -0.06(-0.79%)
Sep 02, 2004 7.339 7.384 7.314 7.384 54,514 +0.07(+1.00%)
Sep 01, 2004 7.336 7.373 7.312 7.312 256,388 -0.01(-0.11%)
Aug 31, 2004 7.349 7.349 7.278 7.320 36,626 +0.02(+0.34%)
Aug 30, 2004 7.296 7.296 7.249 7.295 45,144 +0.04(+0.52%)
Aug 27, 2004 7.275 7.308 7.258 7.258 55,366 -0.00(-0.05%)
Aug 26, 2004 7.314 7.314 7.258 7.261 58,773 -0.09(-1.18%)
Aug 25, 2004 7.291 7.352 7.264 7.348 63,032 +0.06(+0.79%)
Aug 24, 2004 7.346 7.347 7.284 7.291 79,216 -0.06(-0.75%)
Aug 23, 2004 7.379 7.382 7.320 7.346 551,959 -0.01(-0.14%)
Aug 20, 2004 7.274 7.390 7.274 7.356 543,441 +0.09(+1.28%)
Aug 19, 2004 7.254 7.346 7.254 7.264 97,955 +0.06(+0.77%)
Aug 18, 2004 7.102 7.208 7.069 7.208 32,367 +0.13(+1.87%)
Aug 17, 2004 7.011 7.077 7.011 7.076 22,146 +0.09(+1.28%)
Aug 16, 2004 6.907 7.018 6.887 6.986 27,257 +0.09(+1.36%)
Aug 13, 2004 6.938 6.938 6.893 6.893 49,403 -0.02(-0.36%)
Aug 12, 2004 6.881 6.925 6.881 6.917 6,814 +0.02(+0.31%)
Aug 11, 2004 6.916 6.916 6.895 6.896 35,775 -0.00(-0.00%)
Aug 10, 2004 6.856 6.924 6.856 6.896 56,218 +0.05(+0.69%)
Aug 09, 2004 6.850 6.850 6.815 6.849 40,034 -0.02(-0.22%)
Aug 06, 2004 6.833 6.893 6.692 6.864 92,844 -0.12(-1.76%)
Aug 05, 2004 6.968 6.989 6.961 6.988 14,480 -0.01(-0.15%)
Aug 04, 2004 7.036 7.044 6.969 6.998 26,405 -0.06(-0.82%)
Aug 03, 2004 7.032 7.080 7.022 7.056 63,032 -0.00(-0.03%)
Aug 02, 2004 6.991 7.058 6.974 7.058 408,006 +0.04(+0.57%)
Jul 30, 2004 7.003 7.043 6.997 7.018 120,102 +0.06(+0.79%)
Jul 29, 2004 6.951 6.978 6.940 6.963 57,069 +0.06(+0.90%)
Jul 28, 2004 6.937 6.938 6.856 6.901 76,660 +0.05(+0.70%)
Jul 27, 2004 6.765 6.859 6.763 6.853 77,512 +0.09(+1.37%)
Jul 26, 2004 6.856 6.856 6.760 6.760 190,800 -0.04(-0.57%)
Jul 23, 2004 6.839 6.896 6.789 6.799 100,511 -0.06(-0.92%)
Jul 22, 2004 6.995 7.037 6.810 6.862 352,640 -0.17(-2.49%)
Jul 21, 2004 7.114 7.126 7.037 7.037 28,960 -0.05(-0.76%)
Jul 20, 2004 7.097 7.100 7.045 7.091 22,146 -0.01(-0.08%)
Jul 19, 2004 7.125 7.156 7.097 7.097 248,722 +0.01(+0.13%)
Jul 16, 2004 7.038 7.097 7.025 7.087 45,144 +0.14(+1.98%)
Jul 15, 2004 6.915 6.958 6.910 6.950 52,810 +0.03(+0.41%)
Jul 14, 2004 6.927 6.935 6.915 6.922 32,367 -0.02(-0.24%)
Jul 13, 2004 6.904 6.956 6.904 6.938 34,923 +0.05(+0.73%)
Jul 12, 2004 6.855 6.888 6.828 6.888 51,959 +0.03(+0.48%)
Jul 09, 2004 6.850 6.868 6.816 6.855 28,960 -0.02(-0.24%)
Jul 08, 2004 6.839 6.873 6.839 6.871 37,478 -0.02(-0.26%)
Jul 07, 2004 6.902 6.931 6.859 6.889 80,919 -0.01(-0.10%)
Jul 06, 2004 6.900 6.900 6.869 6.896 42,589 -0.00(-0.07%)
Jul 02, 2004 6.950 6.950 6.893 6.901 74,957 +0.04(+0.55%)
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.