Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

26.04 -0.07 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.17 21.23 20.69 20.71 1,643,331 -0.81(-3.76%)
Jan 28, 2021 21.21 21.61 21.21 21.52 1,266,181 +0.37(+1.77%)
Jan 27, 2021 21.36 21.55 20.96 21.14 2,219,365 -0.50(-2.33%)
Jan 26, 2021 21.88 21.91 21.60 21.65 6,982,854 +0.21(+0.96%)
Jan 25, 2021 21.62 21.65 21.17 21.44 17,104,110 -0.27(-1.26%)
Jan 22, 2021 21.69 21.78 21.49 21.72 8,516,602 -0.43(-1.96%)
Jan 21, 2021 22.56 22.57 22.07 22.15 3,147,668 -0.39(-1.73%)
Jan 20, 2021 22.80 22.83 22.44 22.54 1,122,333 -0.02(-0.10%)
Jan 19, 2021 22.87 22.87 22.42 22.56 1,692,118 -0.03(-0.14%)
Jan 15, 2021 22.87 22.93 22.57 22.59 1,455,784 -0.87(-3.71%)
Jan 14, 2021 23.09 23.54 22.97 23.46 1,574,745 +0.60(+2.64%)
Jan 13, 2021 23.14 23.23 22.76 22.86 8,307,498 -0.45(-1.93%)
Jan 12, 2021 22.87 23.34 22.81 23.31 4,688,683 +0.56(+2.45%)
Jan 11, 2021 22.80 22.94 22.64 22.75 1,980,800 -0.59(-2.52%)
Jan 08, 2021 23.40 23.45 23.09 23.34 3,927,732 +0.20(+0.86%)
Jan 07, 2021 23.06 23.16 22.85 23.14 3,477,563 +0.28(+1.23%)
Jan 06, 2021 22.61 23.22 22.61 22.86 2,530,369 +0.25(+1.11%)
Jan 05, 2021 22.07 22.66 22.04 22.61 2,452,044 +0.24(+1.09%)
Jan 04, 2021 22.81 22.95 22.26 22.36 1,424,163 -0.02(-0.07%)
Dec 31, 2020 22.38 22.38 22.38 526,133 -0.12(-0.54%)
Dec 30, 2020 22.51 22.67 22.46 22.50 526,133 +0.03(+0.14%)
Dec 29, 2020 22.49 22.54 22.27 22.47 1,422,954 +0.24(+1.10%)
Dec 28, 2020 22.25 22.29 22.01 22.23 1,088,328 -0.04(-0.17%)
Dec 24, 2020 22.21 22.26 22.04 22.26 644,217 +0.10(+0.45%)
Dec 23, 2020 22.09 22.25 22.05 22.17 1,150,511 +0.23(+1.04%)
Dec 22, 2020 22.02 22.13 21.81 21.94 2,792,687 -0.05(-0.21%)
Dec 21, 2020 21.84 22.21 21.81 21.98 2,667,456 -0.54(-2.40%)
Dec 18, 2020 22.71 22.81 22.40 22.52 3,691,528 -0.22(-0.97%)
Dec 17, 2020 22.69 22.85 22.63 22.74 9,000,710 +0.28(+1.26%)
Dec 16, 2020 22.14 22.47 21.97 22.46 2,939,733 +0.28(+1.27%)
Dec 15, 2020 21.97 22.23 21.86 22.18 921,986 +0.42(+1.93%)
Dec 14, 2020 22.07 22.16 21.68 21.76 1,624,645 -0.22(-1.01%)
Dec 11, 2020 21.95 22.07 21.80 21.98 3,630,452 -0.20(-0.92%)
Dec 10, 2020 21.37 22.20 21.30 22.19 4,519,946 +0.85(+3.96%)
Dec 09, 2020 21.63 21.70 21.14 21.34 1,427,337 -0.26(-1.22%)
Dec 08, 2020 21.64 21.86 21.47 21.61 1,408,189 +0.03(+0.14%)
Dec 07, 2020 21.84 21.84 21.42 21.58 2,436,620 -0.11(-0.52%)
Dec 04, 2020 21.48 21.73 21.48 21.69 3,360,843 +0.37(+1.74%)
Dec 03, 2020 21.23 21.56 21.21 21.32 2,679,888 +0.29(+1.36%)
Dec 02, 2020 20.69 21.05 20.63 21.03 4,092,870 +0.16(+0.76%)
Dec 01, 2020 20.36 20.93 20.36 20.87 5,512,015 +1.00(+5.05%)
Nov 30, 2020 20.25 20.25 19.82 19.87 2,173,118 -0.46(-2.27%)
Nov 27, 2020 20.35 20.46 20.27 20.33 1,356,122 -0.04(-0.19%)
Nov 25, 2020 20.22 20.41 20.16 20.37 2,874,328 +0.08(+0.41%)
Nov 24, 2020 19.86 20.29 19.86 20.28 4,066,457 +0.73(+3.75%)
Nov 23, 2020 19.57 19.58 19.37 19.55 1,715,057 +0.23(+1.17%)
Nov 20, 2020 19.49 19.49 19.27 19.32 1,373,602 -0.27(-1.39%)
Nov 19, 2020 19.49 19.65 19.31 19.60 1,587,100 +0.17(+0.85%)
Nov 18, 2020 19.62 19.79 19.41 19.43 2,212,229 -0.19(-0.96%)
Nov 17, 2020 19.14 19.63 19.08 19.62 2,276,844 +0.42(+2.20%)
Nov 16, 2020 19.00 19.20 18.93 19.20 6,343,941 +0.51(+2.75%)
Nov 13, 2020 18.34 18.70 18.34 18.68 4,869,779 +0.39(+2.15%)
Nov 12, 2020 18.77 18.77 18.20 18.29 2,864,713 -0.60(-3.16%)
Nov 11, 2020 18.77 18.91 18.71 18.89 4,035,121 +0.08(+0.40%)
Nov 10, 2020 18.52 18.89 18.52 18.81 3,289,014 +0.33(+1.80%)
Nov 09, 2020 18.70 18.91 18.36 18.48 4,853,093 +0.65(+3.64%)
Nov 06, 2020 17.46 17.87 17.38 17.83 5,919,612 +0.40(+2.30%)
Nov 05, 2020 17.14 17.44 17.04 17.43 1,798,403 +0.88(+5.29%)
Nov 04, 2020 16.54 16.75 16.33 16.55 994,007 +0.25(+1.53%)
Nov 03, 2020 16.37 16.42 16.17 16.30 3,269,000 +0.26(+1.65%)
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.