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 )

24.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2003 6.010 6.010 5.987 6.010 144,976 -0.03(-0.51%)
Oct 30, 2003 6.041 6.041 6.041 6.041 4,366 +0.01(+0.23%)
Oct 29, 2003 6.026 6.029 6.025 6.027 32,313 +0.01(+0.19%)
Oct 28, 2003 5.936 6.016 5.977 6.016 81,221 +0.08(+1.35%)
Oct 27, 2003 5.908 5.936 5.905 5.936 7,860 +0.03(+0.48%)
Oct 24, 2003 5.905 5.908 5.875 5.907 43,667 -0.01(-0.19%)
Oct 23, 2003 5.885 5.919 5.859 5.919 115,282 -0.07(-1.24%)
Oct 22, 2003 6.045 6.045 5.984 5.993 173,796 -0.07(-1.23%)
Oct 21, 2003 6.022 6.069 6.039 6.067 43,667 +0.05(+0.76%)
Oct 20, 2003 5.964 6.022 5.959 6.022 172,049 +0.08(+1.35%)
Oct 17, 2003 5.959 5.959 5.941 5.941 24,453 -0.07(-1.18%)
Oct 16, 2003 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Oct 15, 2003 6.046 6.046 6.004 6.012 75,981 -0.03(-0.53%)
Oct 14, 2003 6.046 6.046 6.030 6.045 60,261 -0.02(-0.28%)
Oct 13, 2003 6.011 6.067 6.011 6.062 82,094 +0.07(+1.09%)
Oct 10, 2003 5.955 5.996 5.955 5.996 52,400 -0.05(-0.80%)
Oct 09, 2003 6.000 6.045 5.991 6.045 13,973 +0.08(+1.34%)
Oct 08, 2003 5.964 5.964 5.964 5.964 7,860 +0.08(+1.36%)
Oct 07, 2003 5.856 5.884 5.856 5.884 27,947 -0.01(-0.10%)
Oct 06, 2003 5.845 5.891 5.845 5.890 55,021 -0.01(-0.10%)
Oct 03, 2003 5.842 5.896 5.842 5.896 42,794 +0.07(+1.28%)
Oct 02, 2003 5.810 5.821 5.810 5.821 30,567 +0.01(+0.14%)
Oct 01, 2003 5.813 5.813 5.813 5.813 82,094 +0.18(+3.21%)
Sep 30, 2003 5.631 5.632 5.605 5.632 56,767 -0.02(-0.30%)
Sep 29, 2003 5.650 5.650 5.650 5.650 6,986 -0.01(-0.20%)
Sep 26, 2003 5.612 5.661 5.612 5.661 7,860 -0.04(-0.78%)
Sep 25, 2003 5.706 5.706 5.706 5.706 26,200 -0.03(-0.48%)
Sep 24, 2003 5.756 5.756 5.733 5.733 64,627 -0.00(-0.04%)
Sep 23, 2003 5.751 5.751 5.729 5.735 195,630 -0.02(-0.38%)
Sep 22, 2003 5.750 5.757 5.725 5.757 34,060 -0.03(-0.44%)
Sep 19, 2003 5.782 5.782 5.782 5.782 69,867 -0.01(-0.14%)
Sep 18, 2003 5.762 5.792 5.762 5.790 25,327 +0.08(+1.49%)
Sep 17, 2003 5.746 5.746 5.700 5.706 52,400 -0.01(-0.24%)
Sep 16, 2003 5.719 5.723 5.718 5.719 82,968 +0.02(+0.40%)
Sep 15, 2003 5.764 5.764 5.696 5.696 81,221 -0.04(-0.62%)
Sep 12, 2003 5.730 5.732 5.709 5.732 34,933 +0.01(+0.16%)
Sep 11, 2003 5.714 5.724 5.714 5.723 8,733 +0.07(+1.24%)
Sep 10, 2003 5.609 5.653 5.581 5.653 32,313 +0.01(+0.22%)
Sep 09, 2003 5.696 5.706 5.640 5.640 38,427 -0.14(-2.38%)
Sep 08, 2003 5.804 5.828 5.772 5.778 40,174 +0.05(+0.92%)
Sep 05, 2003 5.755 5.757 5.717 5.725 448,028 -0.03(-0.54%)
Sep 04, 2003 5.679 5.756 5.667 5.756 66,374 +0.10(+1.68%)
Sep 03, 2003 5.609 5.694 5.609 5.661 116,155 +0.07(+1.27%)
Sep 02, 2003 5.575 5.590 5.527 5.590 24,453 +0.08(+1.41%)
Aug 29, 2003 5.483 5.514 5.475 5.512 23,580 +0.02(+0.33%)
Aug 28, 2003 5.480 5.494 5.469 5.494 11,353 +0.06(+1.05%)
Aug 27, 2003 5.417 5.437 5.417 5.437 5,240 +0.08(+1.56%)
Aug 26, 2003 5.327 5.356 5.327 5.353 11,353 -0.03(-0.60%)
Aug 25, 2003 5.418 5.419 5.385 5.385 30,567 -0.05(-0.91%)
Aug 22, 2003 5.435 5.435 5.434 5.434 5,240 +0.04(+0.70%)
Aug 21, 2003 5.391 5.399 5.348 5.396 71,614 +0.02(+0.43%)
Aug 20, 2003 5.363 5.374 5.319 5.374 20,960 +0.01(+0.21%)
Aug 19, 2003 5.313 5.367 5.313 5.362 382,527 +0.03(+0.60%)
Aug 18, 2003 5.335 5.339 5.303 5.330 20,960 +0.05(+0.95%)
Aug 15, 2003 5.250 5.280 5.250 5.280 20,087 +0.00(+0.00%)
Aug 14, 2003 5.219 5.281 5.219 5.280 7,860 +0.06(+1.16%)
Aug 13, 2003 5.197 5.219 5.154 5.219 14,846 +0.05(+1.06%)
Aug 12, 2003 5.164 5.164 5.164 5.164 96,941 -0.03(-0.53%)
Aug 11, 2003 5.232 5.232 5.192 5.192 9,606 -0.03(-0.55%)
Aug 08, 2003 5.214 5.220 5.194 5.220 25,327 +0.12(+2.40%)
Aug 07, 2003 5.088 5.099 5.084 5.098 38,427 +0.08(+1.62%)
Aug 06, 2003 5.082 5.082 5.016 5.016 207,857 -0.09(-1.77%)
Aug 05, 2003 5.085 5.107 5.085 5.107 15,720 +0.05(+1.09%)
Aug 04, 2003 5.129 5.129 5.017 5.052 30,567 -0.13(-2.58%)
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.