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 )

24.78 -0.16 (-0.64%)
Streaming Delayed Price Updated: 12:59 PM 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 (%)
Oct 31, 2003 6.003 6.003 5.980 6.003 145,150 -0.03(-0.51%)
Oct 30, 2003 6.034 6.034 6.034 6.034 4,371 +0.01(+0.23%)
Oct 29, 2003 6.019 6.021 6.018 6.020 32,352 +0.01(+0.19%)
Oct 28, 2003 5.929 6.009 5.970 6.009 81,319 +0.08(+1.35%)
Oct 27, 2003 5.901 5.929 5.898 5.929 7,869 +0.03(+0.48%)
Oct 24, 2003 5.898 5.901 5.868 5.900 43,719 -0.01(-0.19%)
Oct 23, 2003 5.878 5.911 5.852 5.911 115,420 -0.07(-1.24%)
Oct 22, 2003 6.037 6.037 5.977 5.986 174,005 -0.07(-1.23%)
Oct 21, 2003 6.014 6.061 6.032 6.060 43,719 +0.05(+0.76%)
Oct 20, 2003 5.957 6.014 5.952 6.014 172,256 +0.08(+1.35%)
Oct 17, 2003 5.952 5.952 5.934 5.934 24,483 -0.07(-1.18%)
Oct 16, 2003 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
Oct 15, 2003 6.038 6.038 5.997 6.005 76,072 -0.03(-0.53%)
Oct 14, 2003 6.038 6.038 6.022 6.037 60,333 -0.02(-0.28%)
Oct 13, 2003 6.004 6.060 6.004 6.054 82,193 +0.07(+1.09%)
Oct 10, 2003 5.948 5.989 5.948 5.989 52,463 -0.05(-0.80%)
Oct 09, 2003 5.993 6.037 5.984 6.037 13,990 +0.08(+1.34%)
Oct 08, 2003 5.957 5.957 5.957 5.957 7,869 +0.08(+1.36%)
Oct 07, 2003 5.849 5.877 5.849 5.877 27,980 -0.01(-0.10%)
Oct 06, 2003 5.838 5.884 5.838 5.883 55,087 -0.01(-0.10%)
Oct 03, 2003 5.835 5.889 5.835 5.889 42,845 +0.07(+1.28%)
Oct 02, 2003 5.803 5.814 5.803 5.814 30,603 +0.01(+0.14%)
Oct 01, 2003 5.806 5.806 5.806 5.806 82,193 +0.18(+3.21%)
Sep 30, 2003 5.624 5.626 5.598 5.626 56,835 -0.02(-0.30%)
Sep 29, 2003 5.643 5.643 5.643 5.643 6,995 -0.01(-0.20%)
Sep 26, 2003 5.605 5.654 5.605 5.654 7,869 -0.04(-0.78%)
Sep 25, 2003 5.699 5.699 5.699 5.699 26,231 -0.03(-0.48%)
Sep 24, 2003 5.749 5.749 5.726 5.726 64,705 -0.00(-0.04%)
Sep 23, 2003 5.745 5.745 5.722 5.729 195,865 -0.02(-0.38%)
Sep 22, 2003 5.743 5.750 5.718 5.750 34,101 -0.03(-0.44%)
Sep 19, 2003 5.775 5.775 5.775 5.775 69,951 -0.01(-0.14%)
Sep 18, 2003 5.755 5.785 5.755 5.783 25,357 +0.08(+1.49%)
Sep 17, 2003 5.739 5.739 5.693 5.699 52,463 -0.01(-0.24%)
Sep 16, 2003 5.713 5.716 5.711 5.713 83,067 +0.02(+0.40%)
Sep 15, 2003 5.757 5.757 5.690 5.690 81,319 -0.04(-0.62%)
Sep 12, 2003 5.723 5.725 5.702 5.725 34,975 +0.01(+0.16%)
Sep 11, 2003 5.707 5.717 5.707 5.716 8,743 +0.07(+1.24%)
Sep 10, 2003 5.603 5.646 5.574 5.646 32,352 +0.01(+0.22%)
Sep 09, 2003 5.690 5.699 5.634 5.634 38,473 -0.14(-2.38%)
Sep 08, 2003 5.797 5.821 5.765 5.771 40,222 +0.05(+0.92%)
Sep 05, 2003 5.748 5.750 5.710 5.718 448,566 -0.03(-0.54%)
Sep 04, 2003 5.672 5.749 5.660 5.749 66,454 +0.09(+1.68%)
Sep 03, 2003 5.603 5.687 5.603 5.654 116,295 +0.07(+1.27%)
Sep 02, 2003 5.568 5.583 5.520 5.583 24,483 +0.08(+1.41%)
Aug 29, 2003 5.477 5.508 5.469 5.505 23,608 +0.02(+0.33%)
Aug 28, 2003 5.473 5.487 5.462 5.487 11,367 +0.06(+1.05%)
Aug 27, 2003 5.411 5.430 5.411 5.430 5,246 +0.08(+1.56%)
Aug 26, 2003 5.320 5.350 5.320 5.347 11,367 -0.03(-0.60%)
Aug 25, 2003 5.412 5.413 5.379 5.379 30,603 -0.05(-0.91%)
Aug 22, 2003 5.429 5.429 5.428 5.428 5,246 +0.04(+0.70%)
Aug 21, 2003 5.384 5.392 5.342 5.390 71,700 +0.02(+0.43%)
Aug 20, 2003 5.357 5.367 5.312 5.367 20,985 +0.01(+0.21%)
Aug 19, 2003 5.306 5.360 5.306 5.356 382,986 +0.03(+0.60%)
Aug 18, 2003 5.328 5.333 5.296 5.324 20,985 +0.05(+0.95%)
Aug 15, 2003 5.244 5.273 5.244 5.273 20,111 +0.00(+0.00%)
Aug 14, 2003 5.213 5.274 5.213 5.273 7,869 +0.06(+1.16%)
Aug 13, 2003 5.191 5.213 5.148 5.213 14,864 +0.05(+1.06%)
Aug 12, 2003 5.158 5.158 5.158 5.158 97,058 -0.03(-0.53%)
Aug 11, 2003 5.225 5.225 5.185 5.185 9,618 -0.03(-0.55%)
Aug 08, 2003 5.208 5.214 5.188 5.214 25,357 +0.12(+2.40%)
Aug 07, 2003 5.082 5.093 5.078 5.091 38,473 +0.08(+1.62%)
Aug 06, 2003 5.075 5.075 5.010 5.010 208,106 -0.09(-1.77%)
Aug 05, 2003 5.079 5.101 5.079 5.101 15,739 +0.05(+1.09%)
Aug 04, 2003 5.122 5.122 5.011 5.046 30,603 -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.