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 )

28.49 +0.16 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 4.341 4.341 4.341 4.341 850 +0.09(+2.16%)
Nov 27, 2002 4.249 4.249 4.249 4.249 2,552 +0.05(+1.15%)
Nov 26, 2002 4.201 4.201 4.201 4.201 1,701 -0.05(-1.11%)
Nov 25, 2002 4.249 4.249 4.231 4.248 20,418 +0.07(+1.60%)
Nov 22, 2002 4.196 4.196 4.181 4.181 7,656 +0.07(+1.60%)
Nov 21, 2002 4.115 4.115 4.115 4.115 8,507 +0.05(+1.18%)
Nov 20, 2002 4.116 4.116 4.067 4.067 122,510 -0.12(-2.95%)
Nov 19, 2002 4.154 4.190 4.154 4.190 2,552 +0.05(+1.16%)
Nov 18, 2002 4.156 4.156 4.142 4.142 28,075 +0.02(+0.60%)
Nov 15, 2002 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Nov 14, 2002 4.101 4.120 4.101 4.117 5,104 +0.04(+0.98%)
Nov 13, 2002 4.058 4.077 4.058 4.077 2,552 -0.02(-0.60%)
Nov 12, 2002 4.102 4.102 4.102 4.102 1,701 -0.01(-0.17%)
Nov 11, 2002 4.160 4.160 4.109 4.109 1,701 -0.06(-1.49%)
Nov 08, 2002 4.168 4.172 4.168 4.172 1,701 -0.02(-0.59%)
Nov 07, 2002 4.196 4.196 4.196 4.196 20,418 +0.05(+1.10%)
Nov 06, 2002 4.186 4.186 4.150 4.150 86,778 -0.04(-0.84%)
Nov 05, 2002 4.208 4.208 4.186 4.186 17,015 -0.10(-2.41%)
Nov 04, 2002 4.348 4.348 4.289 4.289 9,358 +0.11(+2.53%)
Nov 01, 2002 4.183 4.183 4.183 4.183 850 +0.03(+0.82%)
Oct 31, 2002 4.173 4.173 4.149 4.149 9,358 +0.06(+1.58%)
Oct 30, 2002 4.077 4.085 4.052 4.085 12,761 +0.10(+2.39%)
Oct 29, 2002 3.996 3.996 3.989 3.989 5,104 -0.11(-2.64%)
Oct 28, 2002 4.115 4.115 4.097 4.097 6,806 +0.01(+0.23%)
Oct 25, 2002 4.101 4.101 4.055 4.088 29,776 -0.04(-1.02%)
Oct 24, 2002 4.130 4.130 4.130 4.130 5,104 +0.15(+3.69%)
Oct 23, 2002 3.983 3.983 3.983 3.983 3,403 +0.02(+0.62%)
Oct 22, 2002 3.925 3.966 3.925 3.959 223,751 -0.00(-0.03%)
Oct 21, 2002 3.960 3.960 3.960 3.960 1,701 +0.05(+1.35%)
Oct 18, 2002 3.920 3.961 3.907 3.907 156,541 +0.04(+1.03%)
Oct 17, 2002 3.842 3.867 3.842 3.867 1,701 +0.08(+2.21%)
Oct 16, 2002 3.774 3.784 3.774 3.784 6,806 -0.06(-1.47%)
Oct 15, 2002 3.844 3.844 3.840 3.840 4,253 +0.10(+2.77%)
Oct 14, 2002 3.737 3.737 3.737 3.737 2,552 -0.03(-0.78%)
Oct 11, 2002 3.766 3.766 3.766 3.766 850 +0.05(+1.36%)
Oct 10, 2002 3.715 3.715 3.715 3.715 850 +0.00(+0.00%)
Oct 09, 2002 3.750 3.750 3.715 3.715 4,253 -0.11(-2.95%)
Oct 08, 2002 3.821 3.855 3.821 3.828 172,705 +0.03(+0.84%)
Oct 07, 2002 3.854 3.854 3.797 3.797 5,955 -0.08(-2.12%)
Oct 04, 2002 3.927 3.927 3.879 3.879 92,733 -0.05(-1.17%)
Oct 03, 2002 3.878 3.925 3.878 3.925 10,209 +0.14(+3.73%)
Oct 02, 2002 3.784 3.784 3.784 3.784 85,076 +0.00(+0.00%)
Oct 01, 2002 3.705 3.784 3.705 3.784 6,806 +0.10(+2.68%)
Sep 30, 2002 3.598 3.690 3.598 3.685 11,059 -0.09(-2.31%)
Sep 27, 2002 3.772 3.772 3.772 3.772 5,104 -0.08(-2.19%)
Sep 26, 2002 3.833 3.857 3.833 3.857 1,701 +0.05(+1.39%)
Sep 25, 2002 3.831 3.837 3.804 3.804 6,806 -0.01(-0.15%)
Sep 24, 2002 3.792 3.844 3.792 3.810 39,986 -0.07(-1.76%)
Sep 23, 2002 3.845 3.878 3.845 3.878 9,358 -0.02(-0.63%)
Sep 20, 2002 3.902 3.902 3.902 3.902 85,076 +0.00(+0.00%)
Sep 19, 2002 4.088 4.088 3.902 3.902 52,747 -0.27(-6.45%)
Sep 18, 2002 4.172 4.173 4.172 4.172 85,076 -0.19(-4.31%)
Sep 17, 2002 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Sep 16, 2002 4.351 4.360 4.327 4.360 765,689 -0.09(-1.98%)
Sep 13, 2002 4.448 4.448 4.448 4.448 0 +0.00(+0.00%)
Sep 12, 2002 4.448 4.448 4.448 4.448 850 +0.06(+1.47%)
Sep 11, 2002 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Sep 10, 2002 4.355 4.383 4.355 4.383 13,612 -0.01(-0.13%)
Sep 09, 2002 4.389 4.389 4.389 4.389 850 +0.12(+2.72%)
Sep 06, 2002 4.273 4.273 4.273 4.273 3,403 -0.01(-0.16%)
Sep 05, 2002 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Sep 04, 2002 4.280 4.280 4.280 4.280 4,253 -0.04(-0.95%)
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.