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: 8:00 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 (%)
Jul 31, 2003 5.260 5.272 5.245 5.257 79,570 +0.00(+0.02%)
Jul 30, 2003 5.258 5.269 5.239 5.256 12,241 -0.03(-0.58%)
Jul 29, 2003 5.290 5.290 5.268 5.287 5,246 -0.03(-0.56%)
Jul 28, 2003 5.334 5.334 5.301 5.317 20,985 +0.02(+0.43%)
Jul 25, 2003 5.303 5.303 5.249 5.294 32,352 -0.00(-0.02%)
Jul 24, 2003 5.288 5.321 5.288 5.295 56,835 +0.01(+0.28%)
Jul 23, 2003 5.263 5.281 5.234 5.280 35,850 +0.07(+1.32%)
Jul 22, 2003 5.223 5.236 5.212 5.212 17,487 +0.05(+0.95%)
Jul 21, 2003 5.184 5.184 5.135 5.162 60,333 -0.01(-0.24%)
Jul 18, 2003 5.161 5.175 5.130 5.175 13,115 +0.05(+0.98%)
Jul 17, 2003 5.161 5.191 5.125 5.125 68,203 -0.06(-1.17%)
Jul 16, 2003 5.190 5.191 5.175 5.185 15,739 +0.00(+0.02%)
Jul 15, 2003 5.215 5.225 5.183 5.184 33,227 -0.00(-0.09%)
Jul 14, 2003 5.198 5.220 5.172 5.189 19,236 +0.07(+1.27%)
Jul 11, 2003 5.151 5.151 5.124 5.124 14,864 -0.03(-0.53%)
Jul 10, 2003 5.167 5.167 5.151 5.151 8,743 -0.05(-0.99%)
Jul 09, 2003 5.202 5.202 5.202 5.202 0 +0.00(+0.00%)
Jul 08, 2003 5.190 5.202 5.170 5.202 31,478 +0.02(+0.42%)
Jul 07, 2003 5.204 5.215 5.165 5.181 115,420 -0.01(-0.15%)
Jul 03, 2003 5.168 5.190 5.168 5.189 10,492 -0.02(-0.35%)
Jul 02, 2003 5.204 5.207 5.204 5.207 18,362 +0.06(+1.16%)
Jul 01, 2003 5.101 5.148 5.101 5.148 601,586 +0.07(+1.28%)
Jun 30, 2003 5.043 5.082 5.043 5.082 12,241 -0.01(-0.27%)
Jun 27, 2003 5.091 5.112 5.091 5.096 10,492 +0.00(+0.00%)
Jun 26, 2003 5.071 5.096 5.071 5.096 17,487 -0.02(-0.40%)
Jun 25, 2003 5.067 5.140 5.067 5.117 33,227 +0.05(+0.97%)
Jun 24, 2003 5.072 5.072 5.043 5.067 1,237,274 +0.08(+1.61%)
Jun 23, 2003 5.055 5.055 4.987 4.987 37,599 -0.09(-1.80%)
Jun 20, 2003 5.089 5.106 5.079 5.079 18,362 -0.03(-0.58%)
Jun 19, 2003 5.130 5.151 5.109 5.109 21,859 +0.03(+0.68%)
Jun 18, 2003 5.161 5.161 5.074 5.074 41,971 -0.13(-2.46%)
Jun 17, 2003 5.148 5.202 5.148 5.202 13,990 +0.07(+1.27%)
Jun 16, 2003 5.154 5.180 5.137 5.137 20,985 +0.05(+1.03%)
Jun 13, 2003 5.141 5.144 5.078 5.085 39,347 +0.01(+0.14%)
Jun 12, 2003 5.089 5.090 5.062 5.078 6,120 -0.01(-0.18%)
Jun 11, 2003 5.064 5.088 5.034 5.087 16,613 +0.06(+1.21%)
Jun 10, 2003 5.005 5.043 4.998 5.026 16,613 +0.02(+0.46%)
Jun 09, 2003 4.953 5.003 4.952 5.003 48,091 -0.07(-1.35%)
Jun 06, 2003 5.122 5.164 5.069 5.072 56,835 +0.05(+1.07%)
Jun 05, 2003 4.986 5.025 4.986 5.018 203,734 +0.01(+0.30%)
Jun 04, 2003 4.958 5.032 4.958 5.003 79,570 +0.07(+1.32%)
Jun 03, 2003 4.937 4.938 4.937 4.938 4,371 -0.00(-0.02%)
Jun 02, 2003 4.977 4.986 4.907 4.939 241,334 -0.01(-0.12%)
May 30, 2003 4.907 4.945 4.907 4.945 48,966 +0.04(+0.79%)
May 29, 2003 4.991 4.991 4.852 4.906 61,207 +0.03(+0.66%)
May 28, 2003 4.856 4.874 4.856 4.874 10,492 +0.05(+1.09%)
May 27, 2003 4.802 4.840 4.782 4.822 46,343 -0.11(-2.18%)
May 23, 2003 4.913 4.929 4.913 4.929 60,333 +0.09(+1.94%)
May 22, 2003 4.735 4.842 4.735 4.835 34,101 +0.09(+1.90%)
May 21, 2003 4.663 4.745 4.663 4.745 18,362 +0.06(+1.19%)
May 20, 2003 4.691 4.698 4.597 4.689 168,758 -0.07(-1.56%)
May 19, 2003 4.780 4.780 4.746 4.763 42,845 -0.08(-1.68%)
May 16, 2003 4.838 4.875 4.804 4.844 62,956 -0.06(-1.26%)
May 15, 2003 4.939 4.955 4.906 4.906 13,115 -0.06(-1.27%)
May 14, 2003 5.021 5.021 4.953 4.969 34,101 -0.05(-0.98%)
May 13, 2003 5.003 5.026 4.982 5.018 27,106 +0.02(+0.43%)
May 12, 2003 4.967 4.997 4.962 4.997 13,990 +0.02(+0.46%)
May 09, 2003 4.917 4.979 4.917 4.974 27,980 +0.13(+2.67%)
May 08, 2003 4.899 4.899 4.844 4.844 62,082 -0.05(-1.05%)
May 07, 2003 4.887 4.906 4.873 4.896 37,599 +0.04(+0.73%)
May 06, 2003 4.868 4.876 4.827 4.860 49,840 -0.01(-0.12%)
May 05, 2003 4.901 4.905 4.838 4.866 218,599 -0.01(-0.21%)
May 02, 2003 4.827 4.876 4.827 4.876 35,850 +0.08(+1.67%)
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.