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

Latin America 40 Ishares ETF (NY: ILF )

24.43 -0.35 (-1.41%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Jul 31, 2002 4.002 4.002 3.934 3.997 6,986 -0.04(-0.96%)
Jul 30, 2002 4.036 4.036 4.036 4.036 8,733 -0.09(-2.08%)
Jul 29, 2002 4.111 4.167 4.106 4.122 13,973 -0.36(-8.07%)
Jul 26, 2002 4.484 4.484 4.484 4.484 4,366 +0.33(+7.88%)
Jul 25, 2002 4.304 4.304 4.156 4.156 5,240 -0.10(-2.29%)
Jul 24, 2002 4.106 4.254 4.106 4.254 26,200 -0.03(-0.64%)
Jul 23, 2002 4.361 4.361 4.281 4.281 2,620 -0.30(-6.55%)
Jul 22, 2002 4.581 4.581 4.581 4.581 1,746 -0.09(-1.91%)
Jul 19, 2002 4.671 4.671 4.671 4.671 0 +0.04(+0.97%)
Jul 17, 2002 4.632 4.648 4.614 4.626 8,733 -0.08(-1.68%)
Jul 12, 2002 4.705 4.705 4.705 4.705 873 +0.05(+0.98%)
Jul 11, 2002 4.558 4.659 4.558 4.659 9,606 +0.01(+0.25%)
Jul 10, 2002 4.676 4.676 4.644 4.648 4,366 -0.08(-1.70%)
Jul 09, 2002 4.693 4.728 4.693 4.728 1,746 +0.07(+1.50%)
Jul 08, 2002 4.636 4.659 4.636 4.658 35,807 +0.01(+0.22%)
Jul 05, 2002 4.603 4.648 4.592 4.648 35,807 +0.09(+1.98%)
Jul 04, 2002 4.529 4.557 4.477 4.557 71,614 +0.00(+0.00%)
Jul 03, 2002 4.529 4.557 4.477 4.557 71,614 +0.05(+1.04%)
Jul 02, 2002 4.510 4.510 4.510 4.510 14,846 -0.10(-2.26%)
Jul 01, 2002 4.637 4.637 4.614 4.614 55,894 -0.13(-2.66%)
Jun 28, 2002 4.739 4.740 4.739 4.740 15,720 +0.13(+2.73%)
Jun 27, 2002 4.523 4.614 4.523 4.614 67,247 +0.21(+4.68%)
Jun 26, 2002 4.463 4.499 4.408 4.408 26,200 -0.22(-4.70%)
Jun 25, 2002 4.626 4.626 4.626 4.626 1,746,699 +0.05(+1.10%)
Jun 21, 2002 4.716 4.716 4.575 4.575 27,947 -0.16(-3.48%)
Jun 20, 2002 4.796 4.796 4.740 4.740 4,366 -0.19(-3.81%)
Jun 19, 2002 4.980 5.020 4.928 4.928 3,493 -0.08(-1.60%)
Jun 18, 2002 5.106 5.106 5.008 5.008 10,480 +0.02(+0.32%)
Jun 17, 2002 4.991 4.992 4.991 4.992 1,746 +0.03(+0.69%)
Jun 14, 2002 4.913 4.958 4.908 4.958 14,846 -0.12(-2.28%)
Jun 12, 2002 5.074 5.074 5.074 5.074 873 -0.08(-1.62%)
Jun 11, 2002 5.254 5.254 5.157 5.157 13,100 -0.09(-1.64%)
Jun 10, 2002 5.166 5.243 5.166 5.243 2,620 +0.14(+2.65%)
Jun 07, 2002 5.077 5.122 5.031 5.108 62,007 -0.18(-3.46%)
Jun 06, 2002 5.291 5.291 5.291 5.291 0 +0.00(+0.00%)
Jun 05, 2002 5.340 5.340 5.283 5.291 13,973 -0.16(-2.92%)
May 31, 2002 5.449 5.483 5.449 5.450 13,100 -0.16(-2.84%)
May 28, 2002 5.582 5.609 5.582 5.609 1,746 -0.03(-0.51%)
May 27, 2002 5.600 5.639 5.600 5.638 1,048,019 +0.00(+0.00%)
May 24, 2002 5.600 5.639 5.600 5.638 10,480 +0.03(+0.55%)
May 23, 2002 5.611 5.611 5.577 5.607 13,973 +0.01(+0.12%)
May 22, 2002 5.612 5.644 5.600 5.600 12,226 -0.06(-1.03%)
May 21, 2002 5.686 5.686 5.659 5.659 58,514 -0.05(-0.84%)
May 20, 2002 5.727 5.731 5.707 5.707 131,002 -0.08(-1.39%)
May 17, 2002 5.793 5.793 5.787 5.787 6,113 +0.03(+0.52%)
May 16, 2002 5.688 5.757 5.658 5.757 27,947 +0.10(+1.68%)
May 15, 2002 5.601 5.684 5.601 5.662 15,720 +0.02(+0.32%)
May 14, 2002 5.615 5.644 5.599 5.644 13,100 +0.04(+0.80%)
May 13, 2002 5.607 5.667 5.599 5.599 12,226 -0.00(-0.08%)
May 10, 2002 5.630 5.630 5.595 5.604 13,100 -0.09(-1.55%)
May 09, 2002 5.725 5.725 5.692 5.692 6,113 -0.12(-2.03%)
May 08, 2002 5.780 5.810 5.759 5.810 45,414 +0.04(+0.75%)
May 07, 2002 5.773 5.773 5.758 5.766 59,387 +0.01(+0.20%)
May 06, 2002 5.775 5.787 5.755 5.755 3,493 -0.01(-0.18%)
May 03, 2002 5.842 5.842 5.758 5.765 109,168 -0.08(-1.45%)
May 02, 2002 5.874 5.874 5.832 5.850 24,453 -0.04(-0.72%)
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.