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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2003 5.968 5.968 5.968 5.968 79,972 +0.19(+3.21%)
Sep 30, 2003 5.781 5.782 5.754 5.782 55,299 -0.02(-0.30%)
Sep 29, 2003 5.799 5.799 5.799 5.799 6,806 -0.01(-0.20%)
Sep 26, 2003 5.761 5.811 5.761 5.811 7,656 -0.05(-0.78%)
Sep 25, 2003 5.857 5.857 5.857 5.857 25,522 -0.03(-0.48%)
Sep 24, 2003 5.909 5.909 5.885 5.885 62,956 -0.00(-0.04%)
Sep 23, 2003 5.904 5.904 5.881 5.888 190,571 -0.02(-0.38%)
Sep 22, 2003 5.903 5.910 5.877 5.910 33,179 -0.03(-0.44%)
Sep 19, 2003 5.936 5.936 5.936 5.936 68,061 -0.01(-0.14%)
Sep 18, 2003 5.915 5.945 5.915 5.944 24,672 +0.09(+1.49%)
Sep 17, 2003 5.898 5.898 5.851 5.857 51,045 -0.01(-0.24%)
Sep 16, 2003 5.871 5.875 5.870 5.871 80,822 +0.02(+0.40%)
Sep 15, 2003 5.917 5.917 5.848 5.848 79,121 -0.04(-0.62%)
Sep 12, 2003 5.882 5.884 5.861 5.884 34,030 +0.01(+0.16%)
Sep 11, 2003 5.865 5.876 5.865 5.875 8,507 +0.07(+1.24%)
Sep 10, 2003 5.758 5.803 5.729 5.803 31,478 +0.01(+0.22%)
Sep 09, 2003 5.848 5.857 5.790 5.790 37,433 -0.14(-2.38%)
Sep 08, 2003 5.958 5.983 5.925 5.931 39,135 +0.05(+0.92%)
Sep 05, 2003 5.908 5.910 5.869 5.877 436,443 -0.03(-0.54%)
Sep 04, 2003 5.830 5.909 5.817 5.909 64,658 +0.10(+1.68%)
Sep 03, 2003 5.758 5.845 5.758 5.811 113,151 +0.07(+1.27%)
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.