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 )

24.76 -0.18 (-0.72%)
Streaming Delayed Price Updated: 12:16 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 (%)
May 30, 2003 4.907 4.945 4.907 4.945 48,966 +0.04(+0.79%)
May 29, 2003 4.991 4.991 4.852 4.906 61,207 +0.03(+0.66%)
May 28, 2003 4.856 4.874 4.856 4.874 10,492 +0.05(+1.09%)
May 27, 2003 4.802 4.840 4.782 4.822 46,343 -0.11(-2.18%)
May 23, 2003 4.913 4.929 4.913 4.929 60,333 +0.09(+1.94%)
May 22, 2003 4.735 4.842 4.735 4.835 34,101 +0.09(+1.90%)
May 21, 2003 4.663 4.745 4.663 4.745 18,362 +0.06(+1.19%)
May 20, 2003 4.691 4.698 4.597 4.689 168,758 -0.07(-1.56%)
May 19, 2003 4.780 4.780 4.746 4.763 42,845 -0.08(-1.68%)
May 16, 2003 4.838 4.875 4.804 4.844 62,956 -0.06(-1.26%)
May 15, 2003 4.939 4.955 4.906 4.906 13,115 -0.06(-1.27%)
May 14, 2003 5.021 5.021 4.953 4.969 34,101 -0.05(-0.98%)
May 13, 2003 5.003 5.026 4.982 5.018 27,106 +0.02(+0.43%)
May 12, 2003 4.967 4.997 4.962 4.997 13,990 +0.02(+0.46%)
May 09, 2003 4.917 4.979 4.917 4.974 27,980 +0.13(+2.67%)
May 08, 2003 4.899 4.899 4.844 4.844 62,082 -0.05(-1.05%)
May 07, 2003 4.887 4.906 4.873 4.896 37,599 +0.04(+0.73%)
May 06, 2003 4.868 4.876 4.827 4.860 49,840 -0.01(-0.12%)
May 05, 2003 4.901 4.905 4.838 4.866 218,599 -0.01(-0.21%)
May 02, 2003 4.827 4.876 4.827 4.876 35,850 +0.08(+1.67%)
May 01, 2003 4.825 4.825 4.795 4.796 229,092 -0.01(-0.14%)
Apr 30, 2003 4.814 4.841 4.803 4.803 250,078 +0.04(+0.84%)
Apr 29, 2003 4.718 4.824 4.718 4.763 54,212 +0.09(+1.83%)
Apr 28, 2003 4.575 4.678 4.569 4.678 38,473 +0.11(+2.51%)
Apr 25, 2003 4.609 4.609 4.563 4.563 29,729 -0.04(-0.77%)
Apr 24, 2003 4.592 4.619 4.592 4.599 23,608 +0.01(+0.12%)
Apr 23, 2003 4.609 4.629 4.593 4.593 29,729 -0.00(-0.10%)
Apr 22, 2003 4.523 4.597 4.511 4.597 14,864 +0.05(+1.03%)
Apr 21, 2003 4.540 4.551 4.529 4.551 45,468 +0.04(+0.79%)
Apr 17, 2003 4.529 4.529 4.515 4.515 9,618 +0.05(+1.13%)
Apr 16, 2003 4.471 4.493 4.460 4.465 215,976 +0.05(+1.14%)
Apr 15, 2003 4.373 4.414 4.373 4.414 17,487 +0.05(+1.15%)
Apr 14, 2003 4.314 4.364 4.314 4.364 13,115 +0.08(+1.90%)
Apr 11, 2003 4.362 4.362 4.283 4.283 133,783 -0.03(-0.66%)
Apr 10, 2003 4.318 4.318 4.312 4.312 12,241 -0.02(-0.40%)
Apr 09, 2003 4.405 4.405 4.329 4.329 43,719 -0.07(-1.51%)
Apr 08, 2003 4.444 4.444 4.369 4.395 86,565 -0.04(-0.98%)
Apr 07, 2003 4.505 4.512 4.427 4.438 58,584 +0.08(+1.81%)
Apr 04, 2003 4.346 4.389 4.337 4.360 6,120 +0.01(+0.32%)
Apr 03, 2003 4.339 4.346 4.315 4.346 22,734 +0.01(+0.26%)
Apr 02, 2003 4.277 4.334 4.277 4.334 18,362 +0.14(+3.30%)
Apr 01, 2003 4.177 4.196 4.174 4.196 76,072 +0.05(+1.13%)
Mar 31, 2003 4.138 4.149 4.130 4.149 14,864 -0.01(-0.33%)
Mar 28, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Mar 27, 2003 4.163 4.163 4.163 4.163 2,623 +0.06(+1.53%)
Mar 26, 2003 4.140 4.151 4.100 4.100 18,362 -0.04(-0.91%)
Mar 25, 2003 4.121 4.138 4.121 4.138 13,115 +0.02(+0.58%)
Mar 24, 2003 4.174 4.174 4.114 4.114 154,768 -0.11(-2.49%)
Mar 21, 2003 4.163 4.219 4.105 4.219 44,594 +0.10(+2.36%)
Mar 20, 2003 4.060 4.122 4.060 4.122 55,087 +0.01(+0.28%)
Mar 19, 2003 4.110 4.110 4.110 4.110 2,623 +0.05(+1.18%)
Mar 18, 2003 4.093 4.093 4.062 4.062 17,487 +0.00(+0.06%)
Mar 17, 2003 3.956 4.066 3.956 4.060 18,362 +0.03(+0.74%)
Mar 14, 2003 4.003 4.030 4.003 4.030 164,386 +0.05(+1.29%)
Mar 13, 2003 3.980 3.980 3.944 3.979 34,975 +0.10(+2.66%)
Mar 12, 2003 3.848 3.876 3.814 3.876 13,115 +0.01(+0.27%)
Mar 11, 2003 3.837 3.878 3.837 3.866 69,077 +0.03(+0.90%)
Mar 10, 2003 3.830 3.831 3.830 3.831 2,623 -0.03(-0.65%)
Mar 07, 2003 3.856 3.856 3.856 3.856 14,864 +0.05(+1.26%)
Mar 06, 2003 3.774 3.808 3.774 3.808 28,855 +0.03(+0.91%)
Mar 05, 2003 3.774 3.774 3.774 3.774 21,859 -0.03(-0.90%)
Mar 04, 2003 3.808 3.808 3.808 3.808 1,748 -0.05(-1.42%)
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.