Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.34 16.55 16.21 16.53 1,258,496 +0.16(+1.01%)
Jan 30, 2006 16.31 16.39 16.22 16.36 1,908,268 +0.08(+0.49%)
Jan 27, 2006 16.60 16.62 16.24 16.28 2,703,016 -0.09(-0.55%)
Jan 26, 2006 16.05 16.37 15.97 16.37 3,310,868 +0.54(+3.38%)
Jan 25, 2006 16.07 16.16 15.84 15.84 1,853,247 -0.07(-0.43%)
Jan 24, 2006 15.80 15.93 15.73 15.91 1,396,485 +0.38(+2.46%)
Jan 23, 2006 15.41 15.57 15.32 15.52 1,977,263 +0.20(+1.32%)
Jan 20, 2006 15.63 15.65 15.32 15.32 2,629,655 -0.10(-0.62%)
Jan 19, 2006 15.31 15.48 15.28 15.42 5,553,629 +0.41(+2.71%)
Jan 18, 2006 14.82 15.05 14.82 15.01 2,621,795 -0.18(-1.19%)
Jan 17, 2006 15.53 15.53 15.13 15.19 2,143,199 -0.30(-1.95%)
Jan 13, 2006 15.45 15.50 15.39 15.49 1,275,963 +0.03(+0.19%)
Jan 12, 2006 15.65 15.65 15.40 15.47 1,812,200 -0.03(-0.21%)
Jan 11, 2006 15.32 15.50 15.30 15.50 1,014,832 +0.26(+1.70%)
Jan 10, 2006 15.22 15.25 15.06 15.24 1,621,810 -0.12(-0.80%)
Jan 09, 2006 15.28 15.42 15.21 15.36 2,117,872 +0.17(+1.12%)
Jan 06, 2006 15.13 15.22 15.06 15.19 2,115,252 +0.27(+1.84%)
Jan 05, 2006 15.02 15.03 14.88 14.92 2,015,690 -0.08(-0.50%)
Jan 04, 2006 14.82 15.00 14.76 14.99 5,074,160 +0.38(+2.58%)
Jan 03, 2006 14.30 14.62 14.27 14.62 2,430,531 +0.55(+3.91%)
Dec 30, 2005 14.04 14.07 13.94 14.07 826,188 -0.04(-0.28%)
Dec 29, 2005 13.90 14.14 13.89 14.11 638,418 +0.22(+1.57%)
Dec 28, 2005 13.97 13.99 13.80 13.89 1,100,420 -0.14(-0.98%)
Dec 27, 2005 14.17 14.22 13.96 14.03 979,024 -0.13(-0.94%)
Dec 23, 2005 14.14 14.20 14.07 14.16 1,434,913 -0.21(-1.47%)
Dec 22, 2005 14.42 14.44 14.31 14.37 710,033 -0.02(-0.16%)
Dec 21, 2005 14.28 14.44 14.25 14.39 1,168,541 +0.27(+1.95%)
Dec 20, 2005 13.95 14.12 13.94 14.12 1,079,460 +0.19(+1.35%)
Dec 19, 2005 14.12 14.20 13.90 13.93 3,290,780 -0.32(-2.23%)
Dec 16, 2005 14.38 14.39 14.18 14.25 1,420,939 -0.14(-1.00%)
Dec 15, 2005 14.45 14.45 14.32 14.39 620,951 -0.14(-0.95%)
Dec 14, 2005 14.56 14.56 14.45 14.53 1,277,710 -0.06(-0.42%)
Dec 13, 2005 14.39 14.65 14.39 14.59 1,272,470 +0.17(+1.18%)
Dec 12, 2005 14.54 14.55 14.37 14.42 1,127,494 -0.01(-0.04%)
Dec 09, 2005 14.38 14.44 14.23 14.43 924,877 +0.05(+0.32%)
Dec 08, 2005 14.60 14.60 14.33 14.38 2,744,064 -0.22(-1.49%)
Dec 07, 2005 14.97 14.97 14.51 14.60 2,026,170 -0.38(-2.55%)
Dec 06, 2005 14.90 14.98 14.84 14.98 1,715,258 +0.24(+1.65%)
Dec 05, 2005 14.70 14.74 14.56 14.74 1,713,511 +0.03(+0.22%)
Dec 02, 2005 14.66 14.73 14.59 14.71 2,103,899 +0.16(+1.07%)
Dec 01, 2005 14.30 14.55 14.27 14.55 3,316,108 +0.47(+3.32%)
Nov 30, 2005 14.09 14.15 14.03 14.08 1,158,934 -0.06(-0.41%)
Nov 29, 2005 14.20 14.30 14.13 14.14 814,835 -0.04(-0.28%)
Nov 28, 2005 14.43 14.43 14.15 14.18 1,940,582 -0.12(-0.83%)
Nov 25, 2005 14.21 14.31 14.20 14.30 1,345,831 +0.14(+0.98%)
Nov 23, 2005 14.19 14.31 14.11 14.16 987,758 -0.00(-0.02%)
Nov 22, 2005 13.81 14.16 13.75 14.16 951,950 +0.10(+0.71%)
Nov 21, 2005 13.95 14.06 13.90 14.06 2,150,186 +0.19(+1.39%)
Nov 18, 2005 13.96 13.96 13.82 13.87 1,930,975 -0.11(-0.79%)
Nov 17, 2005 13.93 14.00 13.76 13.98 944,090 +0.28(+2.01%)
Nov 16, 2005 13.63 13.71 13.55 13.71 834,048 +0.16(+1.17%)
Nov 15, 2005 13.61 13.67 13.52 13.55 462,875 -0.01(-0.07%)
Nov 14, 2005 13.48 13.60 13.48 13.56 628,811 -0.06(-0.45%)
Nov 11, 2005 13.57 13.64 13.55 13.62 724,880 +0.06(+0.44%)
Nov 10, 2005 13.53 13.59 13.41 13.56 909,156 -0.02(-0.14%)
Nov 09, 2005 13.62 13.66 13.53 13.58 901,296 -0.01(-0.09%)
Nov 08, 2005 13.39 13.62 13.39 13.59 977,278 +0.06(+0.45%)
Nov 07, 2005 13.61 13.61 13.43 13.53 1,956,302 +0.06(+0.45%)
Nov 04, 2005 13.54 13.54 13.29 13.47 2,150,186 +0.02(+0.14%)
Nov 03, 2005 13.28 13.73 13.28 13.45 2,362,410 -0.07(-0.52%)
Nov 02, 2005 13.37 13.55 13.33 13.52 1,870,714 +0.20(+1.51%)
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.