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 )

26.12 -0.09 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2003 3.979 3.990 3.971 3.990 15,457 -0.01(-0.33%)
Mar 28, 2003 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Mar 27, 2003 4.003 4.003 4.003 4.003 2,727 +0.06(+1.53%)
Mar 26, 2003 3.981 3.992 3.943 3.943 19,094 -0.04(-0.91%)
Mar 25, 2003 3.963 3.979 3.963 3.979 13,638 +0.02(+0.58%)
Mar 24, 2003 4.014 4.014 3.956 3.956 160,938 -0.10(-2.49%)
Mar 21, 2003 4.003 4.057 3.947 4.057 46,372 +0.09(+2.36%)
Mar 20, 2003 3.904 3.964 3.904 3.964 57,283 +0.01(+0.28%)
Mar 19, 2003 3.953 3.953 3.953 3.953 2,727 +0.05(+1.18%)
Mar 18, 2003 3.936 3.936 3.906 3.906 18,185 +0.00(+0.06%)
Mar 17, 2003 3.804 3.910 3.804 3.904 19,094 +0.03(+0.74%)
Mar 14, 2003 3.849 3.876 3.849 3.876 170,940 +0.05(+1.29%)
Mar 13, 2003 3.827 3.827 3.793 3.826 36,370 +0.10(+2.66%)
Mar 12, 2003 3.701 3.727 3.668 3.727 13,638 +0.01(+0.27%)
Mar 11, 2003 3.690 3.729 3.690 3.717 71,831 +0.03(+0.90%)
Mar 10, 2003 3.683 3.684 3.683 3.684 2,727 -0.02(-0.65%)
Mar 07, 2003 3.709 3.709 3.709 3.709 15,457 +0.05(+1.26%)
Mar 06, 2003 3.629 3.662 3.629 3.662 30,005 +0.03(+0.91%)
Mar 05, 2003 3.629 3.629 3.629 3.629 22,731 -0.03(-0.90%)
Mar 04, 2003 3.662 3.662 3.662 3.662 1,818 -0.05(-1.42%)
Mar 03, 2003 3.684 3.715 3.684 3.715 48,190 +0.06(+1.75%)
Feb 28, 2003 3.646 3.662 3.646 3.651 28,186 +0.02(+0.58%)
Feb 27, 2003 3.635 3.661 3.630 3.630 42,735 -0.02(-0.54%)
Feb 26, 2003 3.661 3.661 3.650 3.650 1,818 +0.01(+0.30%)
Feb 25, 2003 3.632 3.639 3.608 3.639 7,274 -0.06(-1.61%)
Feb 24, 2003 3.733 3.733 3.699 3.699 10,911 -0.00(-0.09%)
Feb 21, 2003 3.639 3.704 3.639 3.702 40,007 +0.06(+1.72%)
Feb 20, 2003 3.661 3.696 3.629 3.639 52,736 -0.02(-0.60%)
Feb 19, 2003 3.722 3.722 3.650 3.661 73,649 -0.08(-2.09%)
Feb 18, 2003 3.723 3.739 3.694 3.739 50,918 +0.12(+3.19%)
Feb 14, 2003 3.623 3.624 3.623 3.624 1,818 +0.01(+0.18%)
Feb 13, 2003 3.618 3.618 3.581 3.617 10,001 -0.02(-0.63%)
Feb 12, 2003 3.662 3.689 3.640 3.640 71,831 -0.09(-2.50%)
Feb 11, 2003 3.734 3.734 3.734 3.734 0 +0.00(+0.00%)
Feb 10, 2003 3.674 3.734 3.674 3.734 30,914 +0.01(+0.30%)
Feb 07, 2003 3.734 3.738 3.690 3.723 32,733 -0.07(-1.74%)
Feb 06, 2003 3.789 3.789 3.789 3.789 1,818 -0.06(-1.68%)
Feb 05, 2003 3.854 3.854 3.854 3.854 909 +0.03(+0.86%)
Feb 04, 2003 3.827 3.827 3.821 3.821 6,364 -0.07(-1.73%)
Feb 03, 2003 3.855 3.888 3.855 3.888 11,820 +0.11(+2.79%)
Jan 31, 2003 3.782 3.782 3.782 3.782 909 +0.02(+0.56%)
Jan 30, 2003 3.773 3.783 3.761 3.761 130,023 +0.05(+1.36%)
Jan 29, 2003 3.888 3.888 3.674 3.711 234,588 -0.01(-0.15%)
Jan 28, 2003 3.696 3.735 3.685 3.716 27,277 +0.05(+1.47%)
Jan 27, 2003 3.701 3.757 3.662 3.662 39,098 -0.11(-2.92%)
Jan 24, 2003 3.849 3.860 3.772 3.772 18,185 -0.09(-2.28%)
Jan 23, 2003 3.911 3.911 3.860 3.860 22,731 +0.02(+0.57%)
Jan 22, 2003 3.950 3.980 3.838 3.838 214,584 -0.21(-5.14%)
Jan 21, 2003 4.124 4.124 4.046 4.046 18,185 -0.14(-3.41%)
Jan 17, 2003 4.267 4.267 4.180 4.189 37,279 -0.14(-3.32%)
Jan 16, 2003 4.355 4.361 4.323 4.333 10,001 +0.03(+0.61%)
Jan 15, 2003 4.323 4.323 4.307 4.307 6,364 -0.07(-1.58%)
Jan 14, 2003 4.344 4.376 4.329 4.376 19,094 +0.03(+0.66%)
Jan 13, 2003 4.343 4.355 4.329 4.348 41,825 +0.02(+0.43%)
Jan 10, 2003 4.318 4.365 4.318 4.329 20,912 +0.02(+0.56%)
Jan 09, 2003 4.277 4.317 4.277 4.305 64,557 +0.07(+1.61%)
Jan 08, 2003 4.266 4.267 4.236 4.236 24,549 -0.04(-0.90%)
Jan 07, 2003 4.305 4.305 4.275 4.275 9,092 -0.02(-0.46%)
Jan 06, 2003 4.216 4.295 4.216 4.295 7,274 +0.13(+3.20%)
Jan 03, 2003 4.162 4.162 4.162 4.162 909 +0.05(+1.34%)
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.