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 29, 2002 6.199 6.221 6.171 6.188 34,923 +0.00(+0.00%)
Mar 28, 2002 6.199 6.221 6.171 6.188 3,492,333 +0.00(+0.04%)
Mar 27, 2002 6.151 6.186 6.131 6.186 8,517 +0.05(+0.76%)
Mar 26, 2002 6.158 6.226 6.128 6.139 313,458 -0.00(-0.02%)
Mar 25, 2002 6.185 6.185 6.140 6.140 70,698 -0.06(-1.04%)
Mar 22, 2002 6.237 6.237 6.175 6.205 29,812 -0.06(-0.92%)
Mar 21, 2002 6.262 6.262 6.256 6.262 18,739 -0.01(-0.11%)
Mar 20, 2002 6.284 6.291 6.269 6.269 3,407 -0.05(-0.84%)
Mar 19, 2002 6.280 6.333 6.280 6.322 80,919 +0.08(+1.24%)
Mar 18, 2002 6.262 6.262 6.216 6.245 15,332 +0.15(+2.41%)
Mar 15, 2002 6.098 6.098 6.098 6.098 851 -0.00(-0.08%)
Mar 14, 2002 6.139 6.139 6.102 6.102 28,109 -0.04(-0.59%)
Mar 13, 2002 6.139 6.139 6.139 6.139 1,703 +0.05(+0.89%)
Mar 12, 2002 6.033 6.085 6.033 6.085 8,517 -0.02(-0.31%)
Mar 11, 2002 6.105 6.105 6.086 6.104 49,403 +0.04(+0.66%)
Mar 08, 2002 6.092 6.092 6.063 6.064 1,277,682 +0.05(+0.90%)
Mar 07, 2002 6.085 6.086 6.010 6.010 7,666 -0.04(-0.62%)
Mar 06, 2002 5.989 6.051 5.989 6.047 22,146 -0.07(-1.11%)
Mar 05, 2002 6.087 6.121 6.087 6.115 20,442 +0.03(+0.56%)
Mar 04, 2002 6.012 6.098 6.012 6.081 39,182 +0.09(+1.57%)
Mar 01, 2002 5.879 5.987 5.879 5.987 12,776 +0.11(+1.90%)
Feb 28, 2002 5.945 5.946 5.876 5.876 12,776 +0.01(+0.20%)
Feb 27, 2002 5.829 5.898 5.824 5.864 317,717 +0.09(+1.54%)
Feb 26, 2002 5.757 5.775 5.701 5.775 189,948 +0.16(+2.93%)
Feb 25, 2002 5.611 5.611 5.611 5.611 0 +0.00(+0.00%)
Feb 22, 2002 5.601 5.622 5.588 5.611 38,330 +0.05(+0.87%)
Feb 21, 2002 5.562 5.562 5.562 5.562 851 -0.04(-0.67%)
Feb 20, 2002 5.600 5.600 5.574 5.600 483,815 -0.05(-0.81%)
Feb 19, 2002 5.633 5.646 5.633 5.646 33,219 -0.02(-0.43%)
Feb 18, 2002 5.665 5.670 5.665 5.670 3,407 +0.00(+0.00%)
Feb 15, 2002 5.665 5.670 5.665 5.670 3,407 +0.02(+0.35%)
Feb 14, 2002 5.635 5.650 5.635 5.650 7,666 +0.05(+0.86%)
Feb 13, 2002 5.598 5.602 5.598 5.602 6,814 +0.10(+1.88%)
Feb 12, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Feb 11, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Feb 08, 2002 5.537 5.557 5.499 5.499 2,555 -0.10(-1.70%)
Feb 07, 2002 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Feb 06, 2002 5.594 5.594 5.594 5.594 851 +0.00(+0.02%)
Feb 05, 2002 5.606 5.606 5.593 5.593 11,073 -0.13(-2.26%)
Feb 04, 2002 5.722 5.722 5.722 5.722 0 +0.00(+0.00%)
Feb 01, 2002 5.680 5.722 5.680 5.722 17,887 +0.05(+0.91%)
Jan 31, 2002 5.615 5.670 5.615 5.670 5,110 +0.12(+2.14%)
Jan 30, 2002 5.545 5.552 5.512 5.552 33,219 -0.13(-2.29%)
Jan 29, 2002 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Jan 28, 2002 5.682 5.682 5.682 5.682 5,962 +0.00(+0.04%)
Jan 25, 2002 5.643 5.680 5.643 5.680 5,110 -0.02(-0.41%)
Jan 24, 2002 5.753 5.753 5.703 5.703 5,110 +0.02(+0.41%)
Jan 23, 2002 5.545 5.680 5.545 5.680 14,480 +0.09(+1.64%)
Jan 22, 2002 5.588 5.588 5.588 5.588 851 -0.02(-0.38%)
Jan 21, 2002 5.609 5.609 5.609 5.609 4,258 +0.00(+0.00%)
Jan 18, 2002 5.609 5.609 5.609 5.609 4,258 -0.00(-0.02%)
Jan 17, 2002 5.596 5.611 5.596 5.611 10,221 +0.10(+1.90%)
Jan 16, 2002 5.530 5.530 5.506 5.506 1,703 -0.04(-0.70%)
Jan 15, 2002 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Jan 14, 2002 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Jan 11, 2002 5.545 5.545 5.545 5.545 21,294 -0.02(-0.32%)
Jan 10, 2002 5.623 5.623 5.562 5.562 3,407 -0.19(-3.31%)
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.