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 )

27.76 +0.51 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2004 7.253 7.329 7.248 7.329 147,182 +0.08(+1.04%)
Mar 30, 2004 7.217 7.253 7.211 7.253 176,108 +0.10(+1.41%)
Mar 29, 2004 7.217 7.231 7.152 7.152 74,867 +0.01(+0.10%)
Mar 26, 2004 7.122 7.145 7.105 7.145 101,241 +0.08(+1.06%)
Mar 25, 2004 7.064 7.123 7.064 7.070 66,359 -0.02(-0.23%)
Mar 24, 2004 7.111 7.111 7.054 7.087 205,034 -0.01(-0.10%)
Mar 23, 2004 7.117 7.117 7.035 7.094 128,465 +0.00(+0.03%)
Mar 22, 2004 7.135 7.135 7.058 7.091 103,793 -0.14(-1.87%)
Mar 19, 2004 7.229 7.251 7.216 7.226 216,945 +0.07(+0.92%)
Mar 18, 2004 7.182 7.182 7.111 7.161 147,182 +0.02(+0.33%)
Mar 17, 2004 7.082 7.141 7.057 7.137 158,242 +0.14(+1.96%)
Mar 16, 2004 6.970 7.004 6.949 7.000 88,479 +0.09(+1.36%)
Mar 15, 2004 7.029 7.049 6.906 6.906 102,942 -0.15(-2.10%)
Mar 12, 2004 6.994 7.070 6.994 7.054 272,245 +0.00(+0.00%)
Mar 11, 2004 7.055 7.096 7.002 7.054 628,716 -0.12(-1.67%)
Mar 10, 2004 7.340 7.345 7.172 7.174 86,778 -0.17(-2.27%)
Mar 09, 2004 7.405 7.405 7.340 7.340 203,333 -0.13(-1.72%)
Mar 08, 2004 7.533 7.533 7.432 7.469 131,868 -0.03(-0.36%)
Mar 05, 2004 7.476 7.514 7.442 7.496 106,345 +0.04(+0.52%)
Mar 04, 2004 7.470 7.470 7.382 7.457 113,151 +0.08(+1.08%)
Mar 03, 2004 7.458 7.471 7.318 7.377 145,481 -0.15(-2.04%)
Mar 02, 2004 7.564 7.564 7.487 7.531 250,976 -0.04(-0.57%)
Mar 01, 2004 7.440 7.574 7.420 7.574 255,229 +0.24(+3.25%)
Feb 27, 2004 7.264 7.337 7.262 7.336 248,423 +0.13(+1.79%)
Feb 26, 2004 7.158 7.206 7.131 7.206 37,433 +0.07(+1.02%)
Feb 25, 2004 7.052 7.134 7.052 7.134 114,002 +0.06(+0.90%)
Feb 24, 2004 7.111 7.111 6.960 7.070 131,018 -0.02(-0.22%)
Feb 23, 2004 7.123 7.150 7.084 7.085 236,513 +0.03(+0.45%)
Feb 20, 2004 7.000 7.082 6.965 7.054 425,383 -0.18(-2.45%)
Feb 19, 2004 7.393 7.397 7.231 7.231 256,931 -0.19(-2.50%)
Feb 18, 2004 7.463 7.463 7.406 7.417 120,808 -0.03(-0.46%)
Feb 17, 2004 7.464 7.464 7.433 7.451 172,705 +0.06(+0.81%)
Feb 13, 2004 7.452 7.465 7.335 7.391 210,990 -0.03(-0.46%)
Feb 12, 2004 7.382 7.546 7.350 7.425 119,958 +0.12(+1.59%)
Feb 11, 2004 7.170 7.309 7.145 7.309 503,653 +0.16(+2.25%)
Feb 10, 2004 7.158 7.186 7.138 7.148 255,229 +0.03(+0.38%)
Feb 09, 2004 7.108 7.135 7.097 7.121 261,185 +0.06(+0.80%)
Feb 06, 2004 6.947 7.088 6.920 7.064 289,260 +0.12(+1.69%)
Feb 05, 2004 7.017 7.017 6.924 6.947 108,047 -0.09(-1.25%)
Feb 04, 2004 7.117 7.121 7.035 7.035 227,154 -0.01(-0.17%)
Feb 03, 2004 6.994 7.076 6.994 7.047 172,705 +0.12(+1.78%)
Feb 02, 2004 6.882 6.944 6.847 6.923 331,798 +0.04(+0.63%)
Jan 30, 2004 6.908 6.974 6.848 6.880 421,129 -0.03(-0.41%)
Jan 29, 2004 7.076 7.076 6.817 6.908 627,865 -0.41(-5.67%)
Jan 28, 2004 7.504 7.546 7.323 7.323 195,676 -0.18(-2.41%)
Jan 27, 2004 7.499 7.510 7.449 7.504 138,674 -0.00(-0.02%)
Jan 26, 2004 7.476 7.516 7.418 7.505 159,944 +0.04(+0.58%)
Jan 23, 2004 7.387 7.462 7.386 7.462 280,752 +0.10(+1.36%)
Jan 22, 2004 7.370 7.399 7.335 7.362 93,584 -0.02(-0.30%)
Jan 21, 2004 7.387 7.387 7.335 7.384 172,705 +0.00(+0.03%)
Jan 20, 2004 7.382 7.403 7.311 7.382 337,754 +0.13(+1.73%)
Jan 16, 2004 7.217 7.290 7.183 7.256 229,706 +0.02(+0.29%)
Jan 15, 2004 7.387 7.387 7.235 7.235 232,259 -0.16(-2.13%)
Jan 14, 2004 7.424 7.451 7.282 7.392 158,242 -0.04(-0.52%)
Jan 13, 2004 7.523 7.537 7.372 7.431 259,483 -0.07(-0.88%)
Jan 12, 2004 7.464 7.504 7.451 7.497 170,153 +0.07(+1.00%)
Jan 09, 2004 7.391 7.456 7.322 7.423 193,974 +0.06(+0.78%)
Jan 08, 2004 7.405 7.405 7.346 7.365 450,906 -0.07(-0.90%)
Jan 07, 2004 7.367 7.445 7.393 7.432 150,585 +0.06(+0.86%)
Jan 06, 2004 7.389 7.391 7.277 7.369 239,065 -0.02(-0.27%)
Jan 05, 2004 7.170 7.391 7.170 7.389 493,444 +0.36(+5.13%)
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.