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 (%)
Sep 30, 2004 7.680 7.730 7.643 7.696 225,324 +0.02(+0.25%)
Sep 29, 2004 7.621 7.676 7.603 7.676 73,361 +0.08(+1.06%)
Sep 28, 2004 7.506 7.597 7.506 7.596 63,754 +0.09(+1.21%)
Sep 27, 2004 7.572 7.572 7.506 7.506 65,501 -0.03(-0.46%)
Sep 24, 2004 7.488 7.651 7.488 7.540 619,204 +0.04(+0.57%)
Sep 23, 2004 7.477 7.498 7.449 7.498 186,896 +0.04(+0.52%)
Sep 22, 2004 7.619 7.637 7.459 7.459 327,506 -0.19(-2.44%)
Sep 21, 2004 7.548 7.646 7.548 7.645 475,102 +0.07(+0.95%)
Sep 20, 2004 7.603 7.621 7.564 7.573 186,023 +0.07(+0.88%)
Sep 17, 2004 7.393 7.533 7.393 7.507 142,355 +0.09(+1.21%)
Sep 16, 2004 7.391 7.417 7.370 7.417 42,794 +0.08(+1.06%)
Sep 15, 2004 7.271 7.358 7.271 7.340 502,175 +0.01(+0.17%)
Sep 14, 2004 7.282 7.443 7.253 7.327 66,374 +0.00(+0.05%)
Sep 13, 2004 7.259 7.328 7.259 7.324 116,155 +0.05(+0.74%)
Sep 10, 2004 7.247 7.271 7.216 7.270 32,313 +0.02(+0.33%)
Sep 09, 2004 7.238 7.275 7.209 7.246 116,155 +0.02(+0.30%)
Sep 08, 2004 7.237 7.277 7.224 7.224 40,174 +0.00(+0.05%)
Sep 07, 2004 7.172 7.328 7.172 7.220 82,094 +0.08(+1.06%)
Sep 03, 2004 7.201 7.201 7.145 7.145 116,155 -0.06(-0.79%)
Sep 02, 2004 7.157 7.202 7.133 7.202 55,894 +0.07(+1.00%)
Sep 01, 2004 7.155 7.191 7.131 7.131 262,878 -0.01(-0.11%)
Aug 31, 2004 7.168 7.168 7.098 7.139 37,554 +0.02(+0.34%)
Aug 30, 2004 7.116 7.116 7.070 7.115 46,287 +0.04(+0.52%)
Aug 27, 2004 7.096 7.128 7.079 7.079 56,767 -0.00(-0.05%)
Aug 26, 2004 7.133 7.133 7.079 7.082 60,261 -0.08(-1.18%)
Aug 25, 2004 7.111 7.170 7.084 7.167 64,627 +0.06(+0.79%)
Aug 24, 2004 7.164 7.166 7.104 7.111 81,221 -0.05(-0.75%)
Aug 23, 2004 7.196 7.200 7.139 7.164 565,930 -0.01(-0.14%)
Aug 20, 2004 7.095 7.208 7.095 7.175 557,196 +0.09(+1.28%)
Aug 19, 2004 7.075 7.164 7.075 7.084 100,435 +0.05(+0.77%)
Aug 18, 2004 6.926 7.030 6.894 7.030 33,187 +0.13(+1.87%)
Aug 17, 2004 6.838 6.902 6.838 6.901 22,707 +0.09(+1.28%)
Aug 16, 2004 6.736 6.845 6.717 6.814 27,947 +0.09(+1.36%)
Aug 13, 2004 6.767 6.767 6.722 6.722 50,654 -0.02(-0.36%)
Aug 12, 2004 6.711 6.754 6.711 6.746 6,986 +0.02(+0.31%)
Aug 11, 2004 6.745 6.745 6.725 6.726 36,680 -0.00(-0.00%)
Aug 10, 2004 6.687 6.753 6.687 6.726 57,641 +0.05(+0.69%)
Aug 09, 2004 6.681 6.681 6.647 6.680 41,047 -0.01(-0.22%)
Aug 06, 2004 6.664 6.722 6.527 6.695 95,195 -0.12(-1.76%)
Aug 05, 2004 6.796 6.816 6.789 6.815 14,846 -0.01(-0.15%)
Aug 04, 2004 6.862 6.870 6.797 6.825 27,073 -0.06(-0.82%)
Aug 03, 2004 6.859 6.906 6.848 6.882 64,627 -0.00(-0.03%)
Aug 02, 2004 6.819 6.884 6.801 6.884 418,334 +0.04(+0.57%)
Jul 30, 2004 6.830 6.869 6.824 6.845 123,142 +0.05(+0.79%)
Jul 29, 2004 6.780 6.806 6.768 6.791 58,514 +0.06(+0.90%)
Jul 28, 2004 6.766 6.767 6.687 6.730 78,601 +0.05(+0.70%)
Jul 27, 2004 6.598 6.689 6.596 6.683 79,474 +0.09(+1.37%)
Jul 26, 2004 6.687 6.687 6.593 6.593 195,630 -0.04(-0.57%)
Jul 23, 2004 6.670 6.726 6.622 6.631 103,055 -0.06(-0.92%)
Jul 22, 2004 6.822 6.863 6.642 6.693 361,566 -0.17(-2.49%)
Jul 21, 2004 6.939 6.950 6.863 6.863 29,693 -0.05(-0.76%)
Jul 20, 2004 6.922 6.925 6.871 6.916 22,707 -0.01(-0.08%)
Jul 19, 2004 6.949 6.979 6.922 6.922 255,018 +0.01(+0.13%)
Jul 16, 2004 6.864 6.922 6.852 6.912 46,287 +0.13(+1.98%)
Jul 15, 2004 6.744 6.787 6.740 6.779 54,147 +0.03(+0.41%)
Jul 14, 2004 6.756 6.764 6.744 6.751 33,187 -0.02(-0.24%)
Jul 13, 2004 6.734 6.784 6.734 6.767 35,807 +0.05(+0.73%)
Jul 12, 2004 6.686 6.718 6.659 6.718 53,274 +0.03(+0.48%)
Jul 09, 2004 6.681 6.698 6.648 6.686 29,693 -0.02(-0.24%)
Jul 08, 2004 6.670 6.703 6.670 6.702 38,427 -0.02(-0.26%)
Jul 07, 2004 6.732 6.760 6.689 6.719 82,968 -0.01(-0.10%)
Jul 06, 2004 6.729 6.729 6.699 6.726 43,667 -0.00(-0.07%)
Jul 02, 2004 6.779 6.779 6.722 6.730 76,854 +0.04(+0.55%)
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.