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 )

28.50 -0.11 (-0.38%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Mar 31, 2004 7.245 7.320 7.239 7.320 147,359 +0.08(+1.04%)
Mar 30, 2004 7.208 7.245 7.202 7.245 176,320 +0.10(+1.41%)
Mar 29, 2004 7.208 7.222 7.144 7.144 74,957 +0.01(+0.10%)
Mar 26, 2004 7.113 7.137 7.097 7.137 101,362 +0.08(+1.06%)
Mar 25, 2004 7.056 7.114 7.056 7.062 66,439 -0.02(-0.23%)
Mar 24, 2004 7.103 7.103 7.045 7.078 205,281 -0.01(-0.10%)
Mar 23, 2004 7.109 7.109 7.026 7.085 128,620 +0.00(+0.03%)
Mar 22, 2004 7.126 7.126 7.050 7.083 103,918 -0.14(-1.87%)
Mar 19, 2004 7.220 7.242 7.207 7.218 217,206 +0.07(+0.92%)
Mar 18, 2004 7.173 7.173 7.103 7.152 147,359 +0.02(+0.33%)
Mar 17, 2004 7.073 7.132 7.049 7.129 158,432 +0.14(+1.96%)
Mar 16, 2004 6.962 6.996 6.941 6.991 88,586 +0.09(+1.36%)
Mar 15, 2004 7.021 7.040 6.897 6.897 103,066 -0.15(-2.10%)
Mar 12, 2004 6.985 7.062 6.985 7.045 272,572 +0.00(+0.00%)
Mar 11, 2004 7.046 7.087 6.994 7.045 629,471 -0.12(-1.67%)
Mar 10, 2004 7.332 7.336 7.164 7.165 86,882 -0.17(-2.27%)
Mar 09, 2004 7.396 7.396 7.332 7.332 203,577 -0.13(-1.72%)
Mar 08, 2004 7.524 7.524 7.423 7.460 132,027 -0.03(-0.36%)
Mar 05, 2004 7.467 7.505 7.433 7.487 106,473 +0.04(+0.52%)
Mar 04, 2004 7.461 7.461 7.373 7.448 113,287 +0.08(+1.08%)
Mar 03, 2004 7.449 7.462 7.309 7.368 145,655 -0.15(-2.04%)
Mar 02, 2004 7.555 7.555 7.478 7.522 251,277 -0.04(-0.57%)
Mar 01, 2004 7.431 7.565 7.411 7.565 255,536 +0.24(+3.25%)
Feb 27, 2004 7.255 7.328 7.253 7.327 248,722 +0.13(+1.79%)
Feb 26, 2004 7.150 7.198 7.123 7.198 37,478 +0.07(+1.02%)
Feb 25, 2004 7.044 7.125 7.044 7.125 114,139 +0.06(+0.90%)
Feb 24, 2004 7.103 7.103 6.951 7.062 131,175 -0.02(-0.22%)
Feb 23, 2004 7.114 7.141 7.076 7.077 236,797 +0.03(+0.45%)
Feb 20, 2004 6.991 7.073 6.957 7.045 425,894 -0.18(-2.45%)
Feb 19, 2004 7.384 7.388 7.222 7.222 257,240 -0.19(-2.50%)
Feb 18, 2004 7.454 7.454 7.397 7.408 120,953 -0.03(-0.46%)
Feb 17, 2004 7.455 7.455 7.424 7.442 172,913 +0.06(+0.81%)
Feb 13, 2004 7.443 7.456 7.326 7.382 211,243 -0.03(-0.46%)
Feb 12, 2004 7.373 7.537 7.341 7.416 120,102 +0.12(+1.59%)
Feb 11, 2004 7.161 7.300 7.137 7.300 504,258 +0.16(+2.25%)
Feb 10, 2004 7.150 7.178 7.130 7.139 255,536 +0.03(+0.38%)
Feb 09, 2004 7.099 7.126 7.089 7.112 261,499 +0.06(+0.80%)
Feb 06, 2004 6.938 7.079 6.911 7.056 289,608 +0.12(+1.69%)
Feb 05, 2004 7.009 7.009 6.916 6.938 108,177 -0.09(-1.25%)
Feb 04, 2004 7.109 7.112 7.026 7.026 227,427 -0.01(-0.17%)
Feb 03, 2004 6.985 7.067 6.985 7.038 172,913 +0.12(+1.78%)
Feb 02, 2004 6.874 6.936 6.839 6.915 332,197 +0.04(+0.63%)
Jan 30, 2004 6.900 6.965 6.840 6.871 421,635 -0.03(-0.41%)
Jan 29, 2004 7.067 7.067 6.809 6.900 628,619 -0.41(-5.67%)
Jan 28, 2004 7.495 7.537 7.314 7.314 195,911 -0.18(-2.41%)
Jan 27, 2004 7.490 7.501 7.440 7.495 138,841 -0.00(-0.02%)
Jan 26, 2004 7.467 7.507 7.409 7.496 160,136 +0.04(+0.58%)
Jan 23, 2004 7.379 7.453 7.377 7.453 281,090 +0.10(+1.36%)
Jan 22, 2004 7.361 7.390 7.326 7.353 93,696 -0.02(-0.30%)
Jan 21, 2004 7.379 7.379 7.326 7.375 172,913 +0.00(+0.03%)
Jan 20, 2004 7.373 7.394 7.302 7.373 338,160 +0.13(+1.73%)
Jan 16, 2004 7.208 7.281 7.174 7.247 229,982 +0.02(+0.29%)
Jan 15, 2004 7.379 7.379 7.226 7.226 232,538 -0.16(-2.13%)
Jan 14, 2004 7.415 7.442 7.273 7.383 158,432 -0.04(-0.52%)
Jan 13, 2004 7.514 7.528 7.363 7.422 259,795 -0.07(-0.88%)
Jan 12, 2004 7.455 7.495 7.442 7.488 170,357 +0.07(+1.00%)
Jan 09, 2004 7.382 7.447 7.313 7.414 194,207 +0.06(+0.78%)
Jan 08, 2004 7.396 7.396 7.338 7.356 451,447 -0.07(-0.90%)
Jan 07, 2004 7.359 7.436 7.384 7.423 150,766 +0.06(+0.86%)
Jan 06, 2004 7.380 7.382 7.268 7.360 239,352 -0.02(-0.27%)
Jan 05, 2004 7.161 7.382 7.161 7.380 494,037 +0.36(+5.13%)
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.