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 )

28.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 6.931 6.933 6.864 6.916 197,377 -0.03(-0.41%)
Dec 30, 2003 6.935 6.962 6.935 6.944 64,658 +0.03(+0.43%)
Dec 29, 2003 6.829 6.916 6.816 6.915 104,644 +0.10(+1.50%)
Dec 26, 2003 6.817 6.817 6.793 6.813 53,598 +0.01(+0.09%)
Dec 24, 2003 6.770 6.809 6.736 6.807 16,164 +0.01(+0.19%)
Dec 23, 2003 6.770 6.801 6.761 6.794 72,315 +0.05(+0.75%)
Dec 22, 2003 6.629 6.715 6.629 6.743 89,330 -0.00(-0.03%)
Dec 19, 2003 6.678 6.750 6.678 6.746 148,033 +0.06(+0.88%)
Dec 18, 2003 6.576 6.687 6.576 6.687 131,868 +0.13(+1.97%)
Dec 17, 2003 6.534 6.558 6.534 6.558 34,881 +0.05(+0.72%)
Dec 16, 2003 6.512 6.512 6.480 6.511 19,567 -0.05(-0.72%)
Dec 15, 2003 6.568 6.599 6.568 6.558 58,702 -0.02(-0.23%)
Dec 12, 2003 6.581 6.581 6.553 6.573 52,747 -0.02(-0.30%)
Dec 11, 2003 6.524 6.594 6.524 6.593 31,478 +0.09(+1.34%)
Dec 10, 2003 6.558 6.558 6.506 6.506 36,582 -0.08(-1.23%)
Dec 09, 2003 6.544 6.612 6.544 6.587 50,195 +0.06(+0.97%)
Dec 08, 2003 6.494 6.524 6.494 6.524 127,614 -0.03(-0.43%)
Dec 05, 2003 6.552 6.552 6.552 6.552 17,866 +0.06(+0.91%)
Dec 04, 2003 6.539 6.539 6.466 6.493 37,433 -0.07(-1.06%)
Dec 03, 2003 6.538 6.571 6.541 6.562 40,836 +0.02(+0.36%)
Dec 02, 2003 6.505 6.505 6.505 6.539 19,567 +0.02(+0.23%)
Dec 01, 2003 6.477 6.524 6.461 6.524 263,737 +0.20(+3.24%)
Nov 28, 2003 6.277 6.352 6.277 6.319 15,313 +0.05(+0.86%)
Nov 26, 2003 6.227 6.265 6.264 6.265 84,225 +0.04(+0.60%)
Nov 25, 2003 6.230 6.230 6.230 6.227 41,687 -0.02(-0.30%)
Nov 24, 2003 6.183 6.246 6.183 6.246 28,926 +0.07(+1.20%)
Nov 21, 2003 6.165 6.165 6.163 6.172 21,269 +0.05(+0.75%)
Nov 20, 2003 6.126 6.126 6.126 6.126 11,910 +0.05(+0.75%)
Nov 19, 2003 6.124 6.124 6.079 6.080 59,553 -0.10(-1.62%)
Nov 18, 2003 6.177 6.186 6.153 6.180 79,972 +0.02(+0.31%)
Nov 17, 2003 6.194 6.194 6.159 6.162 192,273 -0.15(-2.40%)
Nov 14, 2003 6.346 6.346 6.313 6.313 31,478 -0.01(-0.15%)
Nov 13, 2003 6.290 6.293 6.290 6.323 33,179 +0.04(+0.56%)
Nov 12, 2003 6.218 6.218 6.218 6.287 45,090 +0.06(+1.04%)
Nov 11, 2003 6.223 6.223 6.223 6.223 25,522 -0.02(-0.40%)
Nov 10, 2003 6.283 6.287 6.259 6.247 96,136 -0.07(-1.10%)
Nov 07, 2003 6.311 6.317 6.276 6.317 32,329 +0.04(+0.66%)
Nov 06, 2003 6.230 6.276 6.190 6.276 51,045 +0.02(+0.38%)
Nov 05, 2003 6.311 6.252 6.252 6.252 27,224 -0.09(-1.35%)
Nov 04, 2003 6.311 6.339 6.311 6.338 141,439 +0.05(+0.80%)
Nov 03, 2003 6.270 6.287 6.270 6.287 40,836 +0.12(+1.91%)
Oct 31, 2003 6.170 6.170 6.146 6.170 141,227 -0.03(-0.51%)
Oct 30, 2003 6.201 6.201 6.201 6.201 4,253 +0.01(+0.23%)
Oct 29, 2003 6.186 6.189 6.185 6.187 31,478 +0.01(+0.19%)
Oct 28, 2003 6.093 6.176 6.136 6.176 79,121 +0.08(+1.35%)
Oct 27, 2003 6.065 6.093 6.062 6.093 7,656 +0.03(+0.48%)
Oct 24, 2003 6.062 6.065 6.031 6.064 42,538 -0.01(-0.19%)
Oct 23, 2003 6.042 6.076 6.015 6.076 112,301 -0.08(-1.24%)
Oct 22, 2003 6.205 6.205 6.143 6.152 169,302 -0.08(-1.23%)
Oct 21, 2003 6.181 6.230 6.199 6.229 42,538 +0.05(+0.76%)
Oct 20, 2003 6.123 6.181 6.117 6.181 167,600 +0.08(+1.35%)
Oct 17, 2003 6.117 6.117 6.099 6.099 23,821 -0.07(-1.18%)
Oct 16, 2003 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Oct 15, 2003 6.206 6.206 6.164 6.172 74,016 -0.03(-0.53%)
Oct 14, 2003 6.206 6.206 6.190 6.205 58,702 -0.02(-0.28%)
Oct 13, 2003 6.171 6.229 6.171 6.223 79,972 +0.07(+1.09%)
Oct 10, 2003 6.113 6.156 6.113 6.156 51,045 -0.05(-0.80%)
Oct 09, 2003 6.159 6.205 6.150 6.205 13,612 +0.08(+1.34%)
Oct 08, 2003 6.123 6.123 6.123 6.123 7,656 +0.08(+1.36%)
Oct 07, 2003 6.011 6.040 6.011 6.040 27,224 -0.01(-0.10%)
Oct 06, 2003 6.000 6.047 6.000 6.046 53,598 -0.01(-0.10%)
Oct 03, 2003 5.997 6.052 5.997 6.052 41,687 +0.08(+1.28%)
Oct 02, 2003 5.964 5.976 5.964 5.976 29,776 +0.01(+0.14%)
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.