Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.40 -0.38 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jan 30, 2004 6.721 6.785 6.663 6.694 432,827 -0.03(-0.41%)
Jan 29, 2004 6.885 6.885 6.633 6.721 645,306 -0.40(-5.67%)
Jan 28, 2004 7.301 7.342 7.125 7.125 201,111 -0.18(-2.41%)
Jan 27, 2004 7.296 7.307 7.247 7.301 142,527 -0.00(-0.02%)
Jan 26, 2004 7.274 7.312 7.218 7.302 164,386 +0.04(+0.58%)
Jan 23, 2004 7.188 7.260 7.187 7.260 288,551 +0.10(+1.36%)
Jan 22, 2004 7.171 7.199 7.136 7.163 96,183 -0.02(-0.30%)
Jan 21, 2004 7.188 7.188 7.136 7.184 177,502 +0.00(+0.03%)
Jan 20, 2004 7.182 7.203 7.113 7.182 347,136 +0.12(+1.73%)
Jan 16, 2004 7.022 7.093 6.989 7.060 236,087 +0.02(+0.29%)
Jan 15, 2004 7.188 7.188 7.039 7.039 238,710 -0.15(-2.13%)
Jan 14, 2004 7.223 7.250 7.085 7.192 162,638 -0.04(-0.52%)
Jan 13, 2004 7.319 7.333 7.173 7.230 266,691 -0.06(-0.88%)
Jan 12, 2004 7.262 7.301 7.250 7.294 174,879 +0.07(+1.00%)
Jan 09, 2004 7.191 7.254 7.124 7.222 199,362 +0.06(+0.78%)
Jan 08, 2004 7.205 7.205 7.148 7.166 463,431 -0.07(-0.90%)
Jan 07, 2004 7.168 7.244 7.194 7.231 154,768 +0.06(+0.86%)
Jan 06, 2004 7.189 7.191 7.080 7.170 245,706 -0.02(-0.27%)
Jan 05, 2004 6.976 7.191 6.976 7.189 507,151 +0.35(+5.13%)
Jan 02, 2004 6.759 6.839 6.727 6.838 236,962 +0.11(+1.61%)
Dec 31, 2003 6.744 6.745 6.679 6.729 202,860 -0.03(-0.41%)
Dec 30, 2003 6.747 6.774 6.747 6.757 66,454 +0.03(+0.42%)
Dec 29, 2003 6.645 6.729 6.632 6.728 107,551 +0.10(+1.50%)
Dec 26, 2003 6.633 6.633 6.609 6.629 55,087 +0.01(+0.09%)
Dec 24, 2003 6.587 6.625 6.554 6.623 16,613 +0.01(+0.19%)
Dec 23, 2003 6.587 6.617 6.578 6.610 74,323 +0.05(+0.75%)
Dec 22, 2003 6.450 6.534 6.450 6.561 91,811 -0.00(-0.03%)
Dec 19, 2003 6.497 6.568 6.497 6.563 152,145 +0.06(+0.88%)
Dec 18, 2003 6.399 6.506 6.399 6.506 135,531 +0.13(+1.97%)
Dec 17, 2003 6.358 6.380 6.358 6.380 35,850 +0.05(+0.72%)
Dec 16, 2003 6.336 6.336 6.305 6.335 20,111 -0.05(-0.72%)
Dec 15, 2003 6.391 6.420 6.391 6.380 60,333 -0.01(-0.23%)
Dec 12, 2003 6.403 6.403 6.376 6.395 54,212 -0.02(-0.30%)
Dec 11, 2003 6.347 6.416 6.347 6.415 32,352 +0.08(+1.34%)
Dec 10, 2003 6.380 6.380 6.330 6.330 37,599 -0.08(-1.23%)
Dec 09, 2003 6.367 6.433 6.367 6.409 51,589 +0.06(+0.97%)
Dec 08, 2003 6.319 6.347 6.319 6.347 131,159 -0.03(-0.43%)
Dec 05, 2003 6.375 6.375 6.375 6.375 18,362 +0.06(+0.91%)
Dec 04, 2003 6.362 6.362 6.291 6.317 38,473 -0.07(-1.06%)
Dec 03, 2003 6.361 6.393 6.364 6.385 41,971 +0.02(+0.36%)
Dec 02, 2003 6.329 6.329 6.329 6.362 20,111 +0.01(+0.23%)
Dec 01, 2003 6.301 6.347 6.287 6.347 271,063 +0.20(+3.24%)
Nov 28, 2003 6.107 6.180 6.107 6.148 15,739 +0.05(+0.86%)
Nov 26, 2003 6.059 6.096 6.094 6.096 86,565 +0.04(+0.60%)
Nov 25, 2003 6.061 6.061 6.061 6.059 42,845 -0.02(-0.30%)
Nov 24, 2003 6.016 6.077 6.016 6.077 29,729 +0.07(+1.20%)
Nov 21, 2003 5.998 5.998 5.996 6.005 21,859 +0.04(+0.75%)
Nov 20, 2003 5.961 5.961 5.961 5.961 12,241 +0.04(+0.75%)
Nov 19, 2003 5.958 5.958 5.915 5.916 61,207 -0.10(-1.62%)
Nov 18, 2003 6.010 6.019 5.987 6.013 82,193 +0.02(+0.31%)
Nov 17, 2003 6.027 6.027 5.993 5.995 197,614 -0.15(-2.40%)
Nov 14, 2003 6.175 6.175 6.143 6.143 32,352 -0.01(-0.15%)
Nov 13, 2003 6.120 6.123 6.120 6.152 34,101 +0.03(+0.56%)
Nov 12, 2003 6.050 6.050 6.050 6.117 46,343 +0.06(+1.04%)
Nov 11, 2003 6.054 6.054 6.054 6.054 26,231 -0.02(-0.40%)
Nov 10, 2003 6.113 6.117 6.090 6.078 98,807 -0.07(-1.10%)
Nov 07, 2003 6.140 6.146 6.106 6.146 33,227 +0.04(+0.66%)
Nov 06, 2003 6.061 6.106 6.022 6.106 52,463 +0.02(+0.38%)
Nov 05, 2003 6.140 6.083 6.083 6.083 27,980 -0.08(-1.35%)
Nov 04, 2003 6.140 6.168 6.140 6.167 145,368 +0.05(+0.80%)
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.