Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.80 -0.14 (-0.56%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 11, 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 (%)
Mar 31, 2005 9.230 9.376 9.230 9.353 428,455 +0.13(+1.36%)
Mar 30, 2005 9.035 9.227 9.035 9.227 607,707 +0.19(+2.06%)
Mar 29, 2005 9.201 9.229 9.037 9.040 486,165 -0.11(-1.25%)
Mar 28, 2005 9.218 9.229 9.151 9.155 338,392 -0.08(-0.90%)
Mar 24, 2005 9.182 9.281 9.182 9.238 794,828 +0.14(+1.53%)
Mar 23, 2005 9.355 9.355 9.083 9.099 1,525,826 -0.24(-2.62%)
Mar 22, 2005 9.492 9.624 9.344 9.344 837,674 -0.07(-0.79%)
Mar 21, 2005 9.551 9.551 9.396 9.418 1,492,598 -0.14(-1.48%)
Mar 18, 2005 9.643 9.644 9.524 9.560 372,493 -0.10(-1.01%)
Mar 17, 2005 9.379 9.658 9.379 9.657 1,051,901 +0.25(+2.70%)
Mar 16, 2005 9.412 9.448 9.346 9.403 1,802,136 -0.05(-0.48%)
Mar 15, 2005 9.561 9.605 9.448 9.449 1,195,303 -0.15(-1.53%)
Mar 14, 2005 9.767 9.838 9.568 9.595 2,150,146 -0.26(-2.60%)
Mar 11, 2005 9.841 9.985 9.808 9.851 995,940 +0.04(+0.45%)
Mar 10, 2005 10.03 10.04 9.807 9.807 3,264,130 -0.23(-2.27%)
Mar 09, 2005 10.21 10.21 10.03 10.03 1,438,386 -0.21(-2.02%)
Mar 08, 2005 10.33 10.35 10.21 10.24 655,799 -0.12(-1.14%)
Mar 07, 2005 10.41 10.45 10.34 10.36 989,819 +0.02(+0.22%)
Mar 04, 2005 10.21 10.34 10.21 10.34 971,457 +0.19(+1.84%)
Mar 03, 2005 10.18 10.22 10.10 10.15 714,383 +0.06(+0.61%)
Mar 02, 2005 10.04 10.12 9.950 10.09 788,707 +0.01(+0.09%)
Mar 01, 2005 10.21 10.21 10.07 10.08 725,751 -0.13(-1.26%)
Feb 28, 2005 10.33 10.33 10.09 10.21 1,206,670 -0.07(-0.72%)
Feb 25, 2005 10.18 10.29 10.14 10.28 908,500 +0.14(+1.36%)
Feb 24, 2005 10.02 10.14 9.968 10.14 525,513 +0.22(+2.21%)
Feb 23, 2005 9.933 9.937 9.870 9.923 1,197,052 +0.08(+0.85%)
Feb 22, 2005 9.847 9.950 9.790 9.840 967,959 +0.02(+0.20%)
Feb 18, 2005 9.863 9.864 9.783 9.820 410,967 -0.01(-0.15%)
Feb 17, 2005 9.847 9.864 9.785 9.835 387,358 +0.06(+0.58%)
Feb 16, 2005 9.812 9.812 9.721 9.778 525,513 -0.04(-0.44%)
Feb 15, 2005 9.824 9.839 9.767 9.821 981,075 +0.02(+0.17%)
Feb 14, 2005 9.778 9.850 9.773 9.804 807,070 +0.05(+0.53%)
Feb 11, 2005 9.664 9.755 9.619 9.753 525,513 +0.09(+0.92%)
Feb 10, 2005 9.652 9.686 9.607 9.664 1,134,969 +0.01(+0.14%)
Feb 09, 2005 9.604 9.687 9.557 9.650 644,431 +0.07(+0.69%)
Feb 08, 2005 9.627 9.635 9.578 9.584 1,754,918 -0.02(-0.21%)
Feb 07, 2005 9.506 9.613 9.499 9.604 1,044,032 +0.10(+1.02%)
Feb 04, 2005 9.341 9.541 9.341 9.507 2,219,224 +0.17(+1.79%)
Feb 03, 2005 9.241 9.340 9.217 9.340 280,682 +0.10(+1.08%)
Feb 02, 2005 9.172 9.261 9.163 9.241 579,726 +0.08(+0.91%)
Feb 01, 2005 9.062 9.167 9.062 9.157 884,017 +0.12(+1.35%)
Jan 31, 2005 8.943 9.087 8.942 9.035 545,624 +0.16(+1.76%)
Jan 28, 2005 8.863 8.900 8.825 8.878 278,933 -0.00(-0.01%)
Jan 27, 2005 8.887 8.936 8.834 8.879 311,285 -0.03(-0.38%)
Jan 26, 2005 8.835 8.914 8.827 8.914 407,469 +0.10(+1.16%)
Jan 25, 2005 8.766 8.835 8.766 8.812 584,098 +0.08(+0.90%)
Jan 24, 2005 8.766 8.792 8.699 8.733 408,344 +0.08(+0.90%)
Jan 21, 2005 8.664 8.737 8.636 8.655 437,199 +0.06(+0.65%)
Jan 20, 2005 8.737 8.737 8.599 8.599 730,123 -0.25(-2.86%)
Jan 19, 2005 8.875 8.931 8.819 8.852 264,068 +0.02(+0.19%)
Jan 18, 2005 8.852 8.853 8.703 8.835 970,582 -0.06(-0.68%)
Jan 14, 2005 8.697 8.895 8.697 8.895 494,909 +0.22(+2.54%)
Jan 13, 2005 8.657 8.732 8.641 8.675 1,127,100 +0.05(+0.56%)
Jan 12, 2005 8.556 8.627 8.493 8.627 1,885,203 +0.04(+0.51%)
Jan 11, 2005 8.623 8.675 8.528 8.583 1,173,443 -0.12(-1.35%)
Jan 10, 2005 8.715 8.782 8.685 8.701 736,243 -0.01(-0.07%)
Jan 07, 2005 8.723 8.724 8.596 8.707 529,885 +0.11(+1.30%)
Jan 06, 2005 8.669 8.700 8.577 8.594 661,919 -0.06(-0.73%)
Jan 05, 2005 8.777 8.800 8.657 8.657 649,678 -0.15(-1.65%)
Jan 04, 2005 9.086 9.102 8.776 8.803 633,939 -0.26(-2.83%)
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.