Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

25.55 -0.65 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.20 19.34 19.09 19.28 406,777 +0.05(+0.27%)
Mar 30, 2015 19.01 19.26 18.98 19.23 531,597 +0.30(+1.56%)
Mar 27, 2015 18.98 19.03 18.86 18.93 389,948 -0.12(-0.65%)
Mar 26, 2015 19.39 19.39 19.03 19.06 990,838 -0.37(-1.89%)
Mar 25, 2015 19.85 19.87 19.42 19.42 599,414 -0.26(-1.33%)
Mar 24, 2015 19.83 19.83 19.60 19.69 1,506,339 +0.02(+0.10%)
Mar 23, 2015 19.53 19.68 19.44 19.67 1,275,355 +0.24(+1.25%)
Mar 20, 2015 19.34 19.54 19.21 19.42 1,165,998 +0.56(+2.96%)
Mar 19, 2015 19.17 19.17 18.80 18.86 1,530,500 -0.60(-3.07%)
Mar 18, 2015 18.80 19.47 18.63 19.46 1,481,289 +0.65(+3.46%)
Mar 17, 2015 18.44 18.82 18.42 18.81 782,826 +0.25(+1.34%)
Mar 16, 2015 18.63 18.65 18.44 18.56 1,005,814 +0.14(+0.78%)
Mar 13, 2015 18.48 18.57 18.21 18.42 1,651,835 -0.45(-2.37%)
Mar 12, 2015 19.09 19.11 18.74 18.86 1,018,606 +0.05(+0.28%)
Mar 11, 2015 18.60 18.81 18.54 18.81 1,278,004 +0.22(+1.17%)
Mar 10, 2015 18.79 18.80 18.59 18.60 682,278 -0.23(-1.22%)
Mar 09, 2015 19.14 19.20 18.83 18.83 1,065,862 -0.42(-2.18%)
Mar 06, 2015 19.52 19.52 19.25 19.25 1,262,876 -0.52(-2.63%)
Mar 05, 2015 19.93 19.95 19.73 19.76 969,633 -0.22(-1.12%)
Mar 04, 2015 20.13 20.38 19.82 19.99 1,147,955 -0.39(-1.93%)
Mar 03, 2015 20.43 20.50 20.37 20.38 707,774 -0.05(-0.26%)
Mar 02, 2015 20.77 20.77 20.36 20.43 1,031,187 -0.45(-2.14%)
Feb 27, 2015 20.82 21.07 20.79 20.88 424,777 +0.13(+0.63%)
Feb 26, 2015 20.64 20.75 20.55 20.75 500,369 +0.04(+0.19%)
Feb 25, 2015 20.64 20.75 20.56 20.71 624,005 -0.26(-1.22%)
Feb 24, 2015 20.57 20.97 20.42 20.97 1,081,255 +0.45(+2.21%)
Feb 23, 2015 20.59 20.60 20.40 20.51 400,404 -0.09(-0.41%)
Feb 20, 2015 20.39 20.61 20.31 20.60 323,889 +0.07(+0.32%)
Feb 19, 2015 20.51 20.72 20.44 20.53 388,292 -0.19(-0.92%)
Feb 18, 2015 20.78 20.87 20.64 20.72 772,268 -0.09(-0.41%)
Feb 17, 2015 20.72 20.84 20.47 20.81 840,055 +0.05(+0.25%)
Feb 13, 2015 20.53 20.76 20.76 20.76 952,880 +0.29(+1.41%)
Feb 12, 2015 20.02 20.47 20.00 20.47 1,256,594 +0.79(+4.01%)
Feb 11, 2015 19.82 19.88 19.52 19.68 1,157,875 -0.41(-2.06%)
Feb 10, 2015 20.40 20.43 20.09 20.09 395,447 -0.52(-2.52%)
Feb 09, 2015 20.25 20.64 20.24 20.61 807,067 +0.29(+1.42%)
Feb 06, 2015 20.36 20.43 20.28 20.32 595,640 -0.36(-1.75%)
Feb 05, 2015 20.37 20.72 20.37 20.68 437,177 +0.24(+1.19%)
Feb 04, 2015 20.25 20.61 20.20 20.44 426,474 -0.21(-1.02%)
Feb 03, 2015 20.38 20.65 20.32 20.65 988,332 +0.55(+2.75%)
Feb 02, 2015 19.73 20.11 19.73 20.10 1,043,111 +0.33(+1.66%)
Jan 30, 2015 19.80 20.00 19.75 19.77 1,080,784 -0.70(-3.43%)
Jan 29, 2015 20.62 20.70 20.33 20.47 477,849 -0.09(-0.45%)
Jan 28, 2015 20.93 20.99 20.57 20.57 913,835 -0.56(-2.67%)
Jan 27, 2015 20.76 21.15 20.72 21.13 343,027 +0.11(+0.50%)
Jan 26, 2015 20.94 21.10 20.82 21.03 659,171 -0.01(-0.03%)
Jan 23, 2015 21.30 21.30 21.03 21.03 1,212,881 -0.49(-2.29%)
Jan 22, 2015 21.34 21.52 21.16 21.52 1,078,980 +0.44(+2.09%)
Jan 21, 2015 20.64 21.08 20.63 21.08 1,443,931 +0.55(+2.65%)
Jan 20, 2015 20.50 20.60 20.36 20.54 885,419 -0.24(-1.17%)
Jan 16, 2015 20.49 20.79 20.45 20.78 821,441 +0.53(+2.59%)
Jan 15, 2015 20.75 20.78 20.26 20.26 479,215 -0.33(-1.60%)
Jan 14, 2015 20.33 20.59 20.28 20.59 412,911 +0.08(+0.38%)
Jan 13, 2015 20.70 20.80 20.34 20.51 961,405 +0.11(+0.52%)
Jan 12, 2015 20.50 20.59 20.33 20.40 641,365 -0.43(-2.05%)
Jan 09, 2015 20.87 20.91 20.72 20.83 585,726 -0.05(-0.22%)
Jan 08, 2015 20.64 20.97 20.64 20.87 618,133 +0.33(+1.60%)
Jan 07, 2015 20.45 20.63 20.36 20.55 789,651 +0.48(+2.39%)
Jan 06, 2015 19.92 20.16 19.78 20.07 1,070,153 +0.32(+1.63%)
Jan 05, 2015 19.93 20.03 19.71 19.74 849,838 -0.58(-2.84%)
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.