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
Official Closing 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 (%)
Mar 31, 2003 4.143 4.154 4.135 4.154 14,846 -0.01(-0.33%)
Mar 28, 2003 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Mar 27, 2003 4.168 4.168 4.168 4.168 2,620 +0.06(+1.53%)
Mar 26, 2003 4.145 4.156 4.105 4.105 18,340 -0.04(-0.91%)
Mar 25, 2003 4.125 4.143 4.125 4.143 13,100 +0.02(+0.58%)
Mar 24, 2003 4.179 4.179 4.119 4.119 154,582 -0.11(-2.49%)
Mar 21, 2003 4.168 4.224 4.109 4.224 44,540 +0.10(+2.36%)
Mar 20, 2003 4.065 4.127 4.065 4.127 55,021 +0.01(+0.28%)
Mar 19, 2003 4.115 4.115 4.115 4.115 2,620 +0.05(+1.18%)
Mar 18, 2003 4.098 4.098 4.067 4.067 17,466 +0.00(+0.06%)
Mar 17, 2003 3.961 4.071 3.961 4.065 18,340 +0.03(+0.74%)
Mar 14, 2003 4.008 4.035 4.008 4.035 164,189 +0.05(+1.29%)
Mar 13, 2003 3.985 3.985 3.949 3.984 34,933 +0.10(+2.66%)
Mar 12, 2003 3.853 3.880 3.819 3.880 13,100 +0.01(+0.27%)
Mar 11, 2003 3.842 3.883 3.842 3.870 68,994 +0.03(+0.90%)
Mar 10, 2003 3.835 3.836 3.835 3.836 2,620 -0.03(-0.65%)
Mar 07, 2003 3.861 3.861 3.861 3.861 14,846 +0.05(+1.26%)
Mar 06, 2003 3.779 3.813 3.779 3.813 28,820 +0.03(+0.91%)
Mar 05, 2003 3.779 3.779 3.779 3.779 21,833 -0.03(-0.90%)
Mar 04, 2003 3.813 3.813 3.813 3.813 1,746 -0.05(-1.42%)
Mar 03, 2003 3.836 3.868 3.836 3.868 46,287 +0.07(+1.75%)
Feb 28, 2003 3.796 3.813 3.796 3.801 27,073 +0.02(+0.58%)
Feb 27, 2003 3.784 3.812 3.780 3.780 41,047 -0.02(-0.54%)
Feb 26, 2003 3.812 3.812 3.800 3.800 1,746 +0.01(+0.30%)
Feb 25, 2003 3.781 3.789 3.757 3.789 6,986 -0.06(-1.61%)
Feb 24, 2003 3.886 3.886 3.851 3.851 10,480 -0.00(-0.09%)
Feb 21, 2003 3.789 3.856 3.789 3.854 38,427 +0.07(+1.72%)
Feb 20, 2003 3.812 3.848 3.779 3.789 50,654 -0.02(-0.60%)
Feb 19, 2003 3.875 3.875 3.800 3.812 70,741 -0.08(-2.09%)
Feb 18, 2003 3.876 3.893 3.846 3.893 48,907 +0.12(+3.19%)
Feb 14, 2003 3.772 3.773 3.772 3.773 1,746 +0.01(+0.18%)
Feb 13, 2003 3.767 3.767 3.728 3.766 9,606 -0.02(-0.63%)
Feb 12, 2003 3.813 3.840 3.790 3.790 68,994 -0.10(-2.50%)
Feb 11, 2003 3.887 3.887 3.887 3.887 0 +0.00(+0.00%)
Feb 10, 2003 3.825 3.887 3.825 3.887 29,693 +0.01(+0.30%)
Feb 07, 2003 3.887 3.892 3.842 3.876 31,440 -0.07(-1.74%)
Feb 06, 2003 3.945 3.945 3.945 3.945 1,746 -0.07(-1.68%)
Feb 05, 2003 4.012 4.012 4.012 4.012 873 +0.03(+0.86%)
Feb 04, 2003 3.985 3.985 3.978 3.978 6,113 -0.07(-1.73%)
Feb 03, 2003 4.013 4.048 4.013 4.048 11,353 +0.11(+2.79%)
Jan 31, 2003 3.938 3.938 3.938 3.938 873 +0.02(+0.56%)
Jan 30, 2003 3.929 3.939 3.916 3.916 124,888 +0.05(+1.36%)
Jan 29, 2003 4.048 4.048 3.825 3.863 225,324 -0.01(-0.15%)
Jan 28, 2003 3.848 3.888 3.837 3.869 26,200 +0.06(+1.47%)
Jan 27, 2003 3.853 3.911 3.813 3.813 37,554 -0.11(-2.92%)
Jan 24, 2003 4.008 4.019 3.927 3.927 17,466 -0.09(-2.28%)
Jan 23, 2003 4.072 4.072 4.019 4.019 21,833 +0.02(+0.57%)
Jan 22, 2003 4.113 4.144 3.996 3.996 206,110 -0.22(-5.14%)
Jan 21, 2003 4.294 4.294 4.213 4.213 17,466 -0.15(-3.41%)
Jan 17, 2003 4.443 4.443 4.352 4.361 35,807 -0.15(-3.32%)
Jan 16, 2003 4.534 4.540 4.501 4.511 9,606 +0.03(+0.61%)
Jan 15, 2003 4.501 4.501 4.484 4.484 6,113 -0.07(-1.58%)
Jan 14, 2003 4.523 4.556 4.507 4.556 18,340 +0.03(+0.66%)
Jan 13, 2003 4.522 4.534 4.507 4.526 40,174 +0.02(+0.43%)
Jan 10, 2003 4.495 4.545 4.495 4.507 20,087 +0.03(+0.56%)
Jan 09, 2003 4.453 4.494 4.453 4.482 62,007 +0.07(+1.61%)
Jan 08, 2003 4.442 4.443 4.411 4.411 23,580 -0.04(-0.90%)
Jan 07, 2003 4.482 4.482 4.451 4.451 8,733 -0.02(-0.46%)
Jan 06, 2003 4.389 4.471 4.389 4.471 6,986 +0.14(+3.20%)
Jan 03, 2003 4.333 4.333 4.333 4.333 873 +0.06(+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.