Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

28.44 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.38 21.39 20.77 20.79 2,634,404 -0.42(-1.96%)
Feb 25, 2021 22.15 22.19 21.14 21.21 2,964,599 -1.05(-4.72%)
Feb 24, 2021 21.94 22.30 21.92 22.26 1,403,828 +0.22(+1.00%)
Feb 23, 2021 21.61 22.10 21.34 22.04 1,721,405 +0.60(+2.78%)
Feb 22, 2021 21.31 21.82 21.28 21.44 2,398,335 -1.24(-5.46%)
Feb 19, 2021 22.60 22.88 22.56 22.68 518,331 +0.06(+0.28%)
Feb 18, 2021 22.86 22.92 22.50 22.62 832,958 -0.38(-1.64%)
Feb 17, 2021 22.88 23.00 22.73 22.99 1,050,426 -0.02(-0.07%)
Feb 16, 2021 22.98 23.19 22.84 23.01 1,153,337 +0.20(+0.89%)
Feb 12, 2021 22.50 22.90 22.43 22.80 2,898,419 +0.13(+0.55%)
Feb 11, 2021 22.91 22.95 22.55 22.68 1,373,342 +0.00(+0.00%)
Feb 10, 2021 22.70 22.81 22.51 22.68 2,753,601 -0.06(-0.28%)
Feb 09, 2021 22.33 22.79 22.26 22.74 852,362 +0.11(+0.49%)
Feb 08, 2021 22.52 22.81 22.45 22.63 2,145,738 +0.02(+0.07%)
Feb 05, 2021 22.50 22.80 22.49 22.62 1,326,581 +0.47(+2.12%)
Feb 04, 2021 22.28 22.31 22.05 22.15 3,048,609 -0.14(-0.63%)
Feb 03, 2021 22.40 22.48 22.15 22.29 1,526,686 +0.09(+0.39%)
Feb 02, 2021 22.34 22.40 22.12 22.20 2,380,497 +0.34(+1.54%)
Feb 01, 2021 21.72 21.92 21.42 21.86 2,420,901 +0.58(+2.73%)
Jan 29, 2021 21.75 21.83 21.26 21.28 1,598,890 -0.83(-3.76%)
Jan 28, 2021 21.80 22.21 21.80 22.12 1,231,939 +0.38(+1.77%)
Jan 27, 2021 21.96 22.15 21.54 21.73 2,159,346 -0.52(-2.32%)
Jan 26, 2021 22.48 22.52 22.20 22.25 6,794,014 +0.21(+0.96%)
Jan 25, 2021 22.22 22.26 21.75 22.04 16,641,558 -0.28(-1.26%)
Jan 22, 2021 22.30 22.39 22.09 22.32 8,286,284 -0.45(-1.96%)
Jan 21, 2021 23.19 23.20 22.69 22.77 3,062,544 -0.40(-1.73%)
Jan 20, 2021 23.43 23.46 23.06 23.17 1,091,982 -0.02(-0.10%)
Jan 19, 2021 23.50 23.50 23.04 23.19 1,646,358 -0.03(-0.13%)
Jan 15, 2021 23.51 23.56 23.20 23.22 1,416,415 -0.89(-3.70%)
Jan 14, 2021 23.73 24.19 23.61 24.11 1,532,159 +0.62(+2.64%)
Jan 13, 2021 23.78 23.88 23.39 23.49 8,082,836 -0.46(-1.93%)
Jan 12, 2021 23.51 23.99 23.45 23.96 4,561,885 +0.57(+2.45%)
Jan 11, 2021 23.43 23.58 23.27 23.38 1,927,233 -0.60(-2.52%)
Jan 08, 2021 24.05 24.10 23.73 23.99 3,821,513 +0.20(+0.86%)
Jan 07, 2021 23.70 23.81 23.49 23.78 3,383,518 +0.29(+1.23%)
Jan 06, 2021 23.24 23.86 23.24 23.49 2,461,940 +0.26(+1.11%)
Jan 05, 2021 22.68 23.29 22.65 23.24 2,385,733 +0.25(+1.09%)
Jan 04, 2021 23.45 23.59 22.88 22.98 1,385,649 -0.02(-0.07%)
Dec 31, 2020 23.00 23.00 23.00 511,905 -0.13(-0.54%)
Dec 30, 2020 23.13 23.30 23.09 23.13 511,905 +0.03(+0.14%)
Dec 29, 2020 23.12 23.17 22.89 23.09 1,384,473 +0.25(+1.10%)
Dec 28, 2020 22.87 22.91 22.62 22.84 1,058,896 -0.04(-0.17%)
Dec 24, 2020 22.83 22.88 22.66 22.88 626,795 +0.10(+0.45%)
Dec 23, 2020 22.70 22.87 22.66 22.78 1,119,398 +0.24(+1.04%)
Dec 22, 2020 22.63 22.74 22.42 22.55 2,717,164 -0.05(-0.21%)
Dec 21, 2020 22.45 22.83 22.41 22.59 2,595,319 -0.56(-2.40%)
Dec 18, 2020 23.34 23.45 23.02 23.15 3,591,697 -0.23(-0.97%)
Dec 17, 2020 23.32 23.49 23.26 23.38 8,757,301 +0.29(+1.26%)
Dec 16, 2020 22.76 23.09 22.59 23.09 2,860,233 +0.29(+1.27%)
Dec 15, 2020 22.58 22.84 22.47 22.80 897,052 +0.43(+1.93%)
Dec 14, 2020 22.68 22.77 22.28 22.37 1,580,709 -0.23(-1.01%)
Dec 11, 2020 22.55 22.68 22.41 22.59 3,532,326 -0.21(-0.92%)
Dec 10, 2020 21.96 22.82 21.90 22.80 4,397,778 +0.87(+3.96%)
Dec 09, 2020 22.23 22.30 21.72 21.93 1,388,758 -0.27(-1.22%)
Dec 08, 2020 22.24 22.47 22.07 22.21 1,370,127 +0.03(+0.14%)
Dec 07, 2020 22.45 22.45 22.01 22.17 2,370,762 -0.12(-0.52%)
Dec 04, 2020 22.07 22.33 22.07 22.29 3,270,004 +0.38(+1.74%)
Dec 03, 2020 21.82 22.16 21.80 21.91 2,607,454 +0.29(+1.36%)
Dec 02, 2020 21.27 21.63 21.20 21.62 3,982,245 +0.16(+0.76%)
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.