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 )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 10.05 10.05 9.944 10.01 220,348 -0.03(-0.26%)
May 27, 2005 9.963 10.04 9.962 10.04 204,609 +0.10(+0.97%)
May 26, 2005 9.870 9.960 9.870 9.939 608,581 +0.08(+0.82%)
May 25, 2005 9.858 9.890 9.808 9.858 350,633 +0.02(+0.24%)
May 24, 2005 9.767 9.834 9.704 9.834 299,918 +0.07(+0.67%)
May 23, 2005 9.754 9.787 9.724 9.769 283,305 +0.02(+0.19%)
May 20, 2005 9.700 9.751 9.683 9.751 207,232 +0.02(+0.24%)
May 19, 2005 9.755 9.761 9.691 9.728 313,034 -0.02(-0.16%)
May 18, 2005 9.607 9.761 9.586 9.744 545,624 +0.25(+2.60%)
May 17, 2005 9.412 9.499 9.387 9.497 266,691 +0.10(+1.11%)
May 16, 2005 9.309 9.406 9.308 9.393 222,971 +0.08(+0.86%)
May 13, 2005 9.366 9.440 9.238 9.313 382,986 -0.11(-1.14%)
May 12, 2005 9.618 9.634 9.384 9.420 761,601 -0.19(-1.93%)
May 11, 2005 9.553 9.605 9.436 9.605 248,329 +0.05(+0.56%)
May 10, 2005 9.776 9.776 9.552 9.552 485,291 -0.27(-2.70%)
May 09, 2005 9.769 9.817 9.743 9.817 405,721 +0.07(+0.76%)
May 06, 2005 9.807 9.807 9.728 9.743 671,538 +0.03(+0.27%)
May 05, 2005 9.663 9.798 9.604 9.716 967,085 +0.05(+0.56%)
May 04, 2005 9.388 9.663 9.388 9.663 402,223 +0.28(+2.94%)
May 03, 2005 9.365 9.433 9.326 9.387 146,899 +0.05(+0.53%)
May 02, 2005 9.298 9.338 9.255 9.338 202,860 +0.11(+1.16%)
Apr 29, 2005 9.241 9.241 9.084 9.230 177,502 +0.14(+1.52%)
Apr 28, 2005 9.332 9.332 9.092 9.092 579,726 -0.30(-3.14%)
Apr 27, 2005 9.452 9.452 9.296 9.387 366,373 -0.09(-0.98%)
Apr 26, 2005 9.412 9.548 9.366 9.480 386,484 +0.09(+0.97%)
Apr 25, 2005 9.235 9.404 9.206 9.388 134,657 +0.22(+2.41%)
Apr 22, 2005 9.318 9.320 9.149 9.167 154,768 -0.12(-1.31%)
Apr 21, 2005 9.155 9.290 9.082 9.289 337,517 +0.20(+2.16%)
Apr 20, 2005 9.332 9.332 9.092 9.092 476,547 -0.25(-2.66%)
Apr 19, 2005 9.273 9.340 9.222 9.340 494,909 +0.37(+4.08%)
Apr 18, 2005 8.909 8.978 8.863 8.974 598,963 -0.01(-0.15%)
Apr 15, 2005 9.103 9.124 8.981 8.988 816,688 -0.23(-2.48%)
Apr 14, 2005 9.456 9.456 9.194 9.217 328,773 -0.23(-2.39%)
Apr 13, 2005 9.576 9.607 9.432 9.442 382,112 -0.11(-1.13%)
Apr 12, 2005 9.481 9.552 9.355 9.549 696,021 +0.08(+0.80%)
Apr 11, 2005 9.521 9.521 9.436 9.474 639,185 -0.01(-0.11%)
Apr 08, 2005 9.520 9.520 9.466 9.484 774,717 -0.01(-0.16%)
Apr 07, 2005 9.355 9.499 9.339 9.499 215,102 +0.18(+1.91%)
Apr 06, 2005 9.339 9.396 9.321 9.321 375,117 -0.03(-0.31%)
Apr 05, 2005 9.366 9.467 9.264 9.349 398,725 +0.01(+0.10%)
Apr 04, 2005 9.405 9.405 9.291 9.340 374,242 -0.12(-1.25%)
Apr 01, 2005 9.446 9.561 9.409 9.458 555,243 +0.11(+1.13%)
Mar 31, 2005 9.230 9.376 9.230 9.353 428,455 +0.13(+1.36%)
Mar 30, 2005 9.035 9.227 9.035 9.227 607,707 +0.19(+2.06%)
Mar 29, 2005 9.201 9.229 9.037 9.040 486,165 -0.11(-1.25%)
Mar 28, 2005 9.218 9.229 9.151 9.155 338,392 -0.08(-0.90%)
Mar 24, 2005 9.182 9.281 9.182 9.238 794,828 +0.14(+1.53%)
Mar 23, 2005 9.355 9.355 9.083 9.099 1,525,826 -0.24(-2.62%)
Mar 22, 2005 9.492 9.624 9.344 9.344 837,674 -0.07(-0.79%)
Mar 21, 2005 9.551 9.551 9.396 9.418 1,492,598 -0.14(-1.48%)
Mar 18, 2005 9.643 9.644 9.524 9.560 372,493 -0.10(-1.01%)
Mar 17, 2005 9.379 9.658 9.379 9.657 1,051,901 +0.25(+2.70%)
Mar 16, 2005 9.412 9.448 9.346 9.403 1,802,136 -0.05(-0.48%)
Mar 15, 2005 9.561 9.605 9.448 9.449 1,195,303 -0.15(-1.53%)
Mar 14, 2005 9.767 9.838 9.568 9.595 2,150,146 -0.26(-2.60%)
Mar 11, 2005 9.841 9.985 9.808 9.851 995,940 +0.04(+0.45%)
Mar 10, 2005 10.03 10.04 9.807 9.807 3,264,130 -0.23(-2.27%)
Mar 09, 2005 10.21 10.21 10.03 10.03 1,438,386 -0.21(-2.02%)
Mar 08, 2005 10.33 10.35 10.21 10.24 655,799 -0.12(-1.14%)
Mar 07, 2005 10.41 10.45 10.34 10.36 989,819 +0.02(+0.22%)
Mar 04, 2005 10.21 10.34 10.21 10.34 971,457 +0.19(+1.84%)
Mar 03, 2005 10.18 10.22 10.10 10.15 714,383 +0.06(+0.61%)
Mar 02, 2005 10.04 10.12 9.950 10.09 788,707 +0.01(+0.09%)
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.