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 (%)
May 31, 2005 10.06 10.06 9.956 10.02 220,084 -0.03(-0.26%)
May 27, 2005 9.975 10.05 9.974 10.05 204,363 +0.10(+0.97%)
May 26, 2005 9.882 9.972 9.882 9.951 607,851 +0.08(+0.82%)
May 25, 2005 9.870 9.902 9.820 9.870 350,213 +0.02(+0.24%)
May 24, 2005 9.778 9.846 9.715 9.846 299,558 +0.07(+0.67%)
May 23, 2005 9.766 9.799 9.736 9.781 282,965 +0.02(+0.19%)
May 20, 2005 9.712 9.762 9.695 9.762 206,983 +0.02(+0.24%)
May 19, 2005 9.767 9.773 9.703 9.740 312,659 -0.02(-0.16%)
May 18, 2005 9.618 9.773 9.598 9.756 544,970 +0.25(+2.60%)
May 17, 2005 9.423 9.511 9.398 9.508 266,371 +0.10(+1.11%)
May 16, 2005 9.320 9.418 9.319 9.404 222,704 +0.08(+0.86%)
May 13, 2005 9.378 9.451 9.249 9.324 382,527 -0.11(-1.14%)
May 12, 2005 9.630 9.646 9.395 9.432 760,687 -0.19(-1.93%)
May 11, 2005 9.564 9.617 9.448 9.617 248,031 +0.05(+0.56%)
May 10, 2005 9.788 9.788 9.563 9.563 484,708 -0.27(-2.70%)
May 09, 2005 9.781 9.829 9.754 9.829 405,234 +0.07(+0.76%)
May 06, 2005 9.819 9.819 9.740 9.754 670,732 +0.03(+0.27%)
May 05, 2005 9.674 9.809 9.616 9.728 965,924 +0.05(+0.56%)
May 04, 2005 9.399 9.674 9.399 9.674 401,740 +0.28(+2.94%)
May 03, 2005 9.377 9.444 9.338 9.398 146,722 +0.05(+0.53%)
May 02, 2005 9.309 9.349 9.267 9.349 202,617 +0.11(+1.16%)
Apr 29, 2005 9.252 9.252 9.095 9.241 177,289 +0.14(+1.52%)
Apr 28, 2005 9.343 9.343 9.103 9.103 579,030 -0.30(-3.14%)
Apr 27, 2005 9.464 9.464 9.307 9.398 365,933 -0.09(-0.98%)
Apr 26, 2005 9.423 9.560 9.378 9.491 386,020 +0.09(+0.97%)
Apr 25, 2005 9.246 9.415 9.217 9.399 134,495 +0.22(+2.41%)
Apr 22, 2005 9.330 9.331 9.160 9.178 154,582 -0.12(-1.31%)
Apr 21, 2005 9.166 9.301 9.093 9.300 337,112 +0.20(+2.16%)
Apr 20, 2005 9.343 9.343 9.103 9.103 475,975 -0.25(-2.66%)
Apr 19, 2005 9.284 9.351 9.233 9.351 494,315 +0.37(+4.08%)
Apr 18, 2005 8.920 8.988 8.874 8.985 598,244 -0.01(-0.15%)
Apr 15, 2005 9.114 9.135 8.992 8.999 815,708 -0.23(-2.48%)
Apr 14, 2005 9.467 9.467 9.205 9.228 328,379 -0.23(-2.39%)
Apr 13, 2005 9.587 9.618 9.443 9.453 381,653 -0.11(-1.13%)
Apr 12, 2005 9.492 9.563 9.366 9.561 695,186 +0.08(+0.80%)
Apr 11, 2005 9.532 9.532 9.448 9.485 638,418 -0.01(-0.11%)
Apr 08, 2005 9.531 9.531 9.477 9.496 773,787 -0.01(-0.16%)
Apr 07, 2005 9.366 9.511 9.350 9.511 214,843 +0.18(+1.91%)
Apr 06, 2005 9.350 9.407 9.332 9.332 374,666 -0.03(-0.31%)
Apr 05, 2005 9.378 9.478 9.275 9.361 398,247 +0.01(+0.10%)
Apr 04, 2005 9.417 9.417 9.302 9.351 373,793 -0.12(-1.25%)
Apr 01, 2005 9.458 9.572 9.420 9.469 554,576 +0.11(+1.12%)
Mar 31, 2005 9.241 9.387 9.241 9.364 427,941 +0.13(+1.36%)
Mar 30, 2005 9.046 9.238 9.046 9.238 606,977 +0.19(+2.06%)
Mar 29, 2005 9.212 9.240 9.048 9.051 485,582 -0.11(-1.25%)
Mar 28, 2005 9.229 9.240 9.162 9.166 337,986 -0.08(-0.90%)
Mar 24, 2005 9.193 9.292 9.193 9.249 793,874 +0.14(+1.53%)
Mar 23, 2005 9.366 9.366 9.094 9.110 1,523,994 -0.25(-2.62%)
Mar 22, 2005 9.504 9.635 9.355 9.355 836,668 -0.07(-0.79%)
Mar 21, 2005 9.562 9.562 9.407 9.429 1,490,807 -0.14(-1.48%)
Mar 18, 2005 9.655 9.656 9.536 9.571 372,046 -0.10(-1.01%)
Mar 17, 2005 9.390 9.670 9.390 9.669 1,050,639 +0.25(+2.70%)
Mar 16, 2005 9.423 9.459 9.357 9.414 1,799,973 -0.05(-0.48%)
Mar 15, 2005 9.572 9.617 9.459 9.460 1,193,868 -0.15(-1.53%)
Mar 14, 2005 9.778 9.849 9.579 9.607 2,147,566 -0.26(-2.60%)
Mar 11, 2005 9.853 9.997 9.820 9.863 994,745 +0.04(+0.45%)
Mar 10, 2005 10.04 10.05 9.819 9.819 3,260,213 -0.23(-2.27%)
Mar 09, 2005 10.22 10.23 10.05 10.05 1,436,659 -0.21(-2.02%)
Mar 08, 2005 10.35 10.36 10.22 10.25 655,012 -0.12(-1.14%)
Mar 07, 2005 10.42 10.46 10.35 10.37 988,631 +0.02(+0.22%)
Mar 04, 2005 10.23 10.36 10.23 10.35 970,291 +0.19(+1.84%)
Mar 03, 2005 10.19 10.24 10.11 10.16 713,526 +0.06(+0.61%)
Mar 02, 2005 10.06 10.13 9.962 10.10 787,761 +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.