Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

28.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.20 28.38 28.11 28.34 643,768 +0.16(+0.57%)
Mar 26, 2024 28.14 28.23 28.01 28.18 498,939 +0.09(+0.32%)
Mar 25, 2024 28.06 28.22 28.04 28.09 330,261 +0.03(+0.11%)
Mar 22, 2024 28.22 28.23 28.00 28.06 592,685 -0.24(-0.85%)
Mar 21, 2024 28.56 28.56 28.29 28.30 666,784 -0.18(-0.63%)
Mar 20, 2024 27.83 28.51 27.73 28.48 788,869 +0.75(+2.70%)
Mar 19, 2024 27.83 27.93 27.70 27.73 831,261 -0.19(-0.68%)
Mar 18, 2024 28.11 28.16 27.73 27.92 1,386,459 -0.01(-0.04%)
Mar 15, 2024 28.00 28.09 27.86 27.93 1,363,395 -0.16(-0.57%)
Mar 14, 2024 28.20 28.25 27.97 28.09 1,593,203 -0.09(-0.32%)
Mar 13, 2024 27.89 28.30 27.89 28.18 1,180,458 +0.29(+1.04%)
Mar 12, 2024 27.90 27.95 27.71 27.89 1,455,773 +0.17(+0.61%)
Mar 11, 2024 27.52 27.84 27.52 27.72 2,058,032 +0.03(+0.11%)
Mar 08, 2024 27.75 27.93 27.67 27.69 1,369,261 -0.59(-2.09%)
Mar 07, 2024 28.27 28.34 28.20 28.28 975,371 +0.03(+0.11%)
Mar 06, 2024 28.27 28.36 28.16 28.25 1,074,496 +0.27(+0.96%)
Mar 05, 2024 28.09 28.14 27.94 27.98 1,253,478 -0.15(-0.53%)
Mar 04, 2024 28.25 28.25 28.09 28.13 970,486 -0.15(-0.53%)
Mar 01, 2024 28.26 28.43 28.05 28.28 923,455 +0.19(+0.68%)
Feb 29, 2024 28.10 28.22 28.04 28.09 1,415,416 -0.10(-0.35%)
Feb 28, 2024 28.43 28.61 28.12 28.19 1,275,531 -0.53(-1.85%)
Feb 27, 2024 28.54 28.78 28.45 28.72 1,198,050 +0.50(+1.77%)
Feb 26, 2024 28.18 28.27 28.09 28.22 1,436,182 +0.06(+0.21%)
Feb 23, 2024 28.28 28.39 28.08 28.16 1,304,171 -0.30(-1.05%)
Feb 22, 2024 28.67 28.67 28.43 28.46 1,800,843 -0.09(-0.32%)
Feb 21, 2024 28.60 28.62 28.41 28.55 968,890 -0.02(-0.07%)
Feb 20, 2024 28.65 28.66 28.45 28.57 783,452 +0.20(+0.70%)
Feb 16, 2024 28.24 28.45 28.17 28.37 1,810,986 +0.15(+0.53%)
Feb 15, 2024 28.01 28.25 28.00 28.22 727,457 +0.24(+0.86%)
Feb 14, 2024 27.93 28.14 27.89 27.98 1,417,883 +0.33(+1.19%)
Feb 13, 2024 27.98 28.00 27.50 27.65 1,042,812 -0.60(-2.12%)
Feb 12, 2024 27.98 28.40 27.98 28.25 1,074,112 +0.19(+0.68%)
Feb 09, 2024 28.07 28.17 27.96 28.06 785,780 +0.08(+0.29%)
Feb 08, 2024 28.42 28.42 27.94 27.98 852,640 -0.52(-1.82%)
Feb 07, 2024 28.42 28.55 28.32 28.50 2,361,732 -0.08(-0.28%)
Feb 06, 2024 28.28 28.62 28.24 28.58 1,410,843 +0.66(+2.36%)
Feb 05, 2024 27.93 28.08 27.62 27.92 659,109 -0.14(-0.50%)
Feb 02, 2024 27.99 28.11 27.90 28.06 1,402,435 -0.28(-0.99%)
Feb 01, 2024 28.06 28.37 28.03 28.34 2,230,661 +0.51(+1.83%)
Jan 31, 2024 28.02 28.30 27.81 27.83 1,396,235 -0.13(-0.46%)
Jan 30, 2024 27.79 27.99 27.68 27.96 1,801,966 -0.10(-0.36%)
Jan 29, 2024 28.18 28.18 27.87 28.06 2,577,602 -0.13(-0.46%)
Jan 26, 2024 27.94 28.29 27.94 28.19 669,186 +0.25(+0.89%)
Jan 25, 2024 27.84 27.95 27.67 27.94 2,182,410 +0.28(+1.01%)
Jan 24, 2024 28.11 28.11 27.65 27.66 887,693 +0.02(+0.07%)
Jan 23, 2024 27.31 27.66 27.31 27.64 739,920 +0.37(+1.36%)
Jan 22, 2024 27.61 27.73 27.16 27.27 1,575,191 -0.48(-1.73%)
Jan 19, 2024 27.57 27.79 27.48 27.75 1,341,997 +0.14(+0.51%)
Jan 18, 2024 27.59 27.64 27.43 27.61 1,397,290 -0.01(-0.04%)
Jan 17, 2024 27.57 27.71 27.52 27.62 1,203,222 -0.24(-0.86%)
Jan 16, 2024 28.19 28.25 27.83 27.86 712,599 -0.64(-2.25%)
Jan 12, 2024 28.63 28.74 28.48 28.50 376,595 +0.12(+0.42%)
Jan 11, 2024 28.37 28.42 28.05 28.38 745,336 +0.17(+0.60%)
Jan 10, 2024 28.23 28.28 28.12 28.21 1,575,009 -0.02(-0.07%)
Jan 09, 2024 28.52 28.52 28.22 28.23 895,947 -0.51(-1.77%)
Jan 08, 2024 28.57 28.78 28.53 28.74 1,352,088 +0.05(+0.17%)
Jan 05, 2024 28.48 28.77 28.46 28.69 1,377,204 +0.37(+1.31%)
Jan 04, 2024 28.33 28.51 28.27 28.32 917,739 -0.21(-0.74%)
Jan 03, 2024 28.60 28.74 28.50 28.53 1,340,073 -0.13(-0.45%)
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.