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 )

28.61 +0.15 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 31, 2002 4.103 4.103 4.034 4.098 6,814 -0.04(-0.96%)
Jul 30, 2002 4.138 4.138 4.138 4.138 8,517 -0.09(-2.08%)
Jul 29, 2002 4.215 4.272 4.210 4.226 13,628 -0.37(-8.07%)
Jul 26, 2002 4.597 4.597 4.597 4.597 4,258 +0.34(+7.88%)
Jul 25, 2002 4.413 4.413 4.262 4.262 5,110 -0.10(-2.29%)
Jul 24, 2002 4.210 4.361 4.210 4.361 25,553 -0.03(-0.64%)
Jul 23, 2002 4.472 4.472 4.390 4.390 2,555 -0.31(-6.55%)
Jul 22, 2002 4.697 4.697 4.697 4.697 1,703 -0.09(-1.91%)
Jul 19, 2002 4.789 4.789 4.789 4.789 0 +0.05(+0.97%)
Jul 17, 2002 4.749 4.765 4.731 4.743 8,517 -0.08(-1.68%)
Jul 12, 2002 4.824 4.824 4.824 4.824 851 +0.05(+0.98%)
Jul 11, 2002 4.674 4.777 4.674 4.777 9,369 +0.01(+0.25%)
Jul 10, 2002 4.795 4.795 4.762 4.765 4,258 -0.08(-1.70%)
Jul 09, 2002 4.812 4.847 4.812 4.847 1,703 +0.07(+1.50%)
Jul 08, 2002 4.754 4.777 4.754 4.776 34,923 +0.01(+0.22%)
Jul 05, 2002 4.719 4.765 4.708 4.765 34,923 +0.09(+1.99%)
Jul 04, 2002 4.643 4.673 4.590 4.673 69,846 +0.00(+0.00%)
Jul 03, 2002 4.643 4.673 4.590 4.673 69,846 +0.05(+1.04%)
Jul 02, 2002 4.624 4.624 4.624 4.624 14,480 -0.11(-2.26%)
Jul 01, 2002 4.755 4.755 4.731 4.731 54,514 -0.13(-2.66%)
Jun 28, 2002 4.859 4.860 4.859 4.860 15,332 +0.13(+2.73%)
Jun 27, 2002 4.637 4.731 4.637 4.731 65,587 +0.21(+4.68%)
Jun 26, 2002 4.576 4.613 4.520 4.520 25,553 -0.22(-4.70%)
Jun 25, 2002 4.743 4.743 4.743 4.743 1,703,577 +0.05(+1.10%)
Jun 21, 2002 4.836 4.836 4.691 4.691 27,257 -0.17(-3.48%)
Jun 20, 2002 4.918 4.918 4.860 4.860 4,258 -0.19(-3.81%)
Jun 19, 2002 5.106 5.147 5.053 5.053 3,407 -0.08(-1.60%)
Jun 18, 2002 5.235 5.235 5.135 5.135 10,221 +0.02(+0.32%)
Jun 17, 2002 5.117 5.119 5.117 5.119 1,703 +0.04(+0.69%)
Jun 14, 2002 5.038 5.083 5.032 5.083 14,480 -0.12(-2.28%)
Jun 12, 2002 5.202 5.202 5.202 5.202 851 -0.09(-1.62%)
Jun 11, 2002 5.387 5.387 5.288 5.288 12,776 -0.09(-1.64%)
Jun 10, 2002 5.297 5.376 5.297 5.376 2,555 +0.14(+2.65%)
Jun 07, 2002 5.206 5.251 5.159 5.237 60,476 -0.19(-3.46%)
Jun 06, 2002 5.425 5.425 5.425 5.425 0 +0.00(+0.00%)
Jun 05, 2002 5.476 5.476 5.417 5.425 13,628 -0.16(-2.92%)
May 31, 2002 5.587 5.622 5.587 5.588 12,776 -0.16(-2.84%)
May 28, 2002 5.723 5.751 5.723 5.751 1,703 -0.03(-0.51%)
May 27, 2002 5.742 5.782 5.742 5.781 1,022,146 +0.00(+0.00%)
May 24, 2002 5.742 5.782 5.742 5.781 10,221 +0.03(+0.55%)
May 23, 2002 5.753 5.753 5.719 5.749 13,628 +0.01(+0.12%)
May 22, 2002 5.754 5.787 5.742 5.742 11,925 -0.06(-1.03%)
May 21, 2002 5.830 5.830 5.802 5.802 57,069 -0.05(-0.84%)
May 20, 2002 5.872 5.876 5.851 5.851 127,768 -0.08(-1.39%)
May 17, 2002 5.939 5.939 5.933 5.933 5,962 +0.03(+0.52%)
May 16, 2002 5.832 5.903 5.801 5.903 27,257 +0.10(+1.68%)
May 15, 2002 5.743 5.828 5.743 5.805 15,332 +0.02(+0.32%)
May 14, 2002 5.757 5.787 5.741 5.787 12,776 +0.05(+0.80%)
May 13, 2002 5.749 5.810 5.741 5.741 11,925 -0.00(-0.08%)
May 10, 2002 5.773 5.773 5.736 5.746 12,776 -0.09(-1.55%)
May 09, 2002 5.870 5.870 5.836 5.836 5,962 -0.12(-2.03%)
May 08, 2002 5.926 5.957 5.905 5.957 44,293 +0.04(+0.75%)
May 07, 2002 5.919 5.919 5.904 5.912 57,921 +0.01(+0.20%)
May 06, 2002 5.922 5.933 5.901 5.901 3,407 -0.01(-0.18%)
May 03, 2002 5.990 5.990 5.904 5.911 106,473 -0.09(-1.45%)
May 02, 2002 6.023 6.023 5.979 5.998 23,850 -0.04(-0.72%)
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.