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 )

25.60 +0.66 (+2.65%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 29, 2004 7.823 7.883 7.810 7.868 131,159 +0.03(+0.34%)
Oct 28, 2004 7.845 7.845 7.795 7.842 208,981 -0.03(-0.39%)
Oct 27, 2004 7.777 7.883 7.777 7.873 316,532 +0.15(+1.91%)
Oct 26, 2004 7.645 7.765 7.617 7.725 373,368 +0.11(+1.40%)
Oct 25, 2004 7.697 7.725 7.605 7.619 100,555 -0.10(-1.35%)
Oct 22, 2004 7.760 7.777 7.709 7.723 85,691 +0.04(+0.55%)
Oct 21, 2004 7.578 7.706 7.577 7.681 130,285 +0.10(+1.37%)
Oct 20, 2004 7.617 7.617 7.539 7.577 53,338 -0.03(-0.38%)
Oct 19, 2004 7.708 7.736 7.605 7.605 177,502 -0.10(-1.35%)
Oct 18, 2004 7.716 7.732 7.662 7.709 108,425 +0.02(+0.27%)
Oct 15, 2004 7.596 7.690 7.596 7.689 56,835 +0.09(+1.25%)
Oct 14, 2004 7.660 7.660 7.594 7.594 187,121 -0.07(-0.87%)
Oct 13, 2004 7.861 7.861 7.637 7.660 280,682 -0.14(-1.77%)
Oct 12, 2004 7.868 7.868 7.738 7.798 209,855 -0.09(-1.19%)
Oct 11, 2004 7.914 7.919 7.868 7.892 84,816 +0.03(+0.33%)
Oct 08, 2004 7.989 7.989 7.866 7.866 194,116 -0.03(-0.36%)
Oct 07, 2004 7.937 7.953 7.895 7.895 352,382 -0.07(-0.88%)
Oct 06, 2004 7.973 7.973 7.914 7.964 261,445 -0.01(-0.14%)
Oct 05, 2004 7.980 7.986 7.944 7.976 493,160 +0.02(+0.26%)
Oct 04, 2004 7.925 7.986 7.914 7.955 348,010 +0.08(+1.05%)
Oct 01, 2004 7.754 7.874 7.728 7.873 137,280 +0.19(+2.43%)
Sep 30, 2004 7.670 7.721 7.634 7.686 225,594 +0.02(+0.25%)
Sep 29, 2004 7.612 7.667 7.594 7.667 73,449 +0.08(+1.06%)
Sep 28, 2004 7.497 7.588 7.497 7.587 63,831 +0.09(+1.21%)
Sep 27, 2004 7.563 7.563 7.497 7.497 65,579 -0.03(-0.46%)
Sep 24, 2004 7.479 7.642 7.479 7.531 619,948 +0.04(+0.57%)
Sep 23, 2004 7.468 7.489 7.441 7.489 187,121 +0.04(+0.52%)
Sep 22, 2004 7.610 7.628 7.450 7.450 327,899 -0.19(-2.44%)
Sep 21, 2004 7.539 7.637 7.539 7.636 475,672 +0.07(+0.95%)
Sep 20, 2004 7.594 7.612 7.555 7.564 186,246 +0.07(+0.88%)
Sep 17, 2004 7.385 7.524 7.385 7.498 142,527 +0.09(+1.21%)
Sep 16, 2004 7.382 7.409 7.362 7.409 42,845 +0.08(+1.06%)
Sep 15, 2004 7.262 7.349 7.262 7.331 502,779 +0.01(+0.17%)
Sep 14, 2004 7.274 7.434 7.244 7.318 66,454 +0.00(+0.05%)
Sep 13, 2004 7.251 7.319 7.251 7.315 116,295 +0.05(+0.74%)
Sep 10, 2004 7.238 7.262 7.207 7.261 32,352 +0.02(+0.33%)
Sep 09, 2004 7.229 7.267 7.200 7.237 116,295 +0.02(+0.30%)
Sep 08, 2004 7.228 7.268 7.215 7.215 40,222 +0.00(+0.05%)
Sep 07, 2004 7.164 7.319 7.164 7.212 82,193 +0.08(+1.06%)
Sep 03, 2004 7.192 7.192 7.136 7.136 116,295 -0.06(-0.79%)
Sep 02, 2004 7.149 7.194 7.125 7.194 55,961 +0.07(+1.00%)
Sep 01, 2004 7.147 7.182 7.123 7.123 263,194 -0.01(-0.11%)
Aug 31, 2004 7.159 7.159 7.089 7.131 37,599 +0.02(+0.34%)
Aug 30, 2004 7.108 7.108 7.062 7.107 46,343 +0.04(+0.52%)
Aug 27, 2004 7.087 7.119 7.070 7.070 56,835 -0.00(-0.05%)
Aug 26, 2004 7.125 7.125 7.070 7.073 60,333 -0.08(-1.18%)
Aug 25, 2004 7.102 7.161 7.076 7.158 64,705 +0.06(+0.79%)
Aug 24, 2004 7.156 7.157 7.095 7.102 81,319 -0.05(-0.75%)
Aug 23, 2004 7.188 7.191 7.131 7.156 566,610 -0.01(-0.14%)
Aug 20, 2004 7.086 7.199 7.086 7.166 557,866 +0.09(+1.28%)
Aug 19, 2004 7.067 7.156 7.067 7.076 100,555 +0.05(+0.77%)
Aug 18, 2004 6.918 7.022 6.886 7.022 33,227 +0.13(+1.87%)
Aug 17, 2004 6.830 6.894 6.830 6.893 22,734 +0.09(+1.28%)
Aug 16, 2004 6.728 6.837 6.709 6.806 27,980 +0.09(+1.36%)
Aug 13, 2004 6.759 6.759 6.714 6.714 50,715 -0.02(-0.36%)
Aug 12, 2004 6.703 6.746 6.703 6.738 6,995 +0.02(+0.31%)
Aug 11, 2004 6.737 6.737 6.717 6.718 36,724 -0.00(-0.00%)
Aug 10, 2004 6.679 6.745 6.679 6.718 57,710 +0.05(+0.69%)
Aug 09, 2004 6.673 6.673 6.639 6.672 41,096 -0.01(-0.22%)
Aug 06, 2004 6.656 6.714 6.519 6.687 95,309 -0.12(-1.76%)
Aug 05, 2004 6.788 6.808 6.781 6.807 14,864 -0.01(-0.15%)
Aug 04, 2004 6.854 6.862 6.789 6.817 27,106 -0.06(-0.82%)
Aug 03, 2004 6.850 6.897 6.840 6.873 64,705 -0.00(-0.03%)
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.