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 )

26.22 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 27, 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 6.486 6.487 6.423 6.471 210,947 -0.03(-0.41%)
Dec 30, 2003 6.489 6.514 6.489 6.498 69,103 +0.03(+0.42%)
Dec 29, 2003 6.390 6.471 6.378 6.470 111,838 +0.10(+1.50%)
Dec 26, 2003 6.379 6.379 6.356 6.374 57,283 +0.01(+0.09%)
Dec 24, 2003 6.335 6.371 6.303 6.369 17,275 +0.01(+0.19%)
Dec 23, 2003 6.335 6.363 6.326 6.357 77,286 +0.05(+0.75%)
Dec 22, 2003 6.203 6.283 6.203 6.310 95,471 -0.00(-0.03%)
Dec 19, 2003 6.248 6.316 6.248 6.312 158,210 +0.05(+0.88%)
Dec 18, 2003 6.153 6.257 6.153 6.257 140,934 +0.12(+1.97%)
Dec 17, 2003 6.114 6.136 6.114 6.136 37,279 +0.04(+0.72%)
Dec 16, 2003 6.093 6.093 6.063 6.092 20,912 -0.04(-0.72%)
Dec 15, 2003 6.146 6.174 6.146 6.136 62,738 -0.01(-0.23%)
Dec 12, 2003 6.158 6.158 6.131 6.150 56,373 -0.02(-0.30%)
Dec 11, 2003 6.104 6.170 6.104 6.169 33,642 +0.08(+1.34%)
Dec 10, 2003 6.136 6.136 6.087 6.087 39,098 -0.08(-1.23%)
Dec 09, 2003 6.123 6.186 6.123 6.163 53,646 +0.06(+0.97%)
Dec 08, 2003 6.076 6.104 6.076 6.104 136,388 -0.03(-0.43%)
Dec 05, 2003 6.130 6.130 6.130 6.130 19,094 +0.05(+0.91%)
Dec 04, 2003 6.118 6.118 6.050 6.075 40,007 -0.06(-1.06%)
Dec 03, 2003 6.117 6.148 6.120 6.140 43,644 +0.02(+0.36%)
Dec 02, 2003 6.086 6.086 6.086 6.118 20,912 +0.01(+0.23%)
Dec 01, 2003 6.060 6.104 6.046 6.104 281,869 +0.19(+3.24%)
Nov 28, 2003 5.873 5.943 5.873 5.913 16,366 +0.05(+0.86%)
Nov 26, 2003 5.827 5.862 5.861 5.862 90,016 +0.04(+0.60%)
Nov 25, 2003 5.829 5.829 5.829 5.827 44,553 -0.02(-0.30%)
Nov 24, 2003 5.785 5.844 5.785 5.844 30,914 +0.07(+1.20%)
Nov 21, 2003 5.768 5.768 5.766 5.775 22,731 +0.04(+0.75%)
Nov 20, 2003 5.732 5.732 5.732 5.732 12,729 +0.04(+0.75%)
Nov 19, 2003 5.730 5.730 5.688 5.689 63,647 -0.09(-1.62%)
Nov 18, 2003 5.779 5.788 5.757 5.783 85,470 +0.02(+0.31%)
Nov 17, 2003 5.796 5.796 5.763 5.765 205,492 -0.14(-2.40%)
Nov 14, 2003 5.938 5.938 5.907 5.907 33,642 -0.01(-0.15%)
Nov 13, 2003 5.885 5.888 5.885 5.916 35,461 +0.03(+0.56%)
Nov 12, 2003 5.818 5.818 5.818 5.883 48,190 +0.06(+1.04%)
Nov 11, 2003 5.822 5.822 5.822 5.822 27,277 -0.02(-0.40%)
Nov 10, 2003 5.878 5.883 5.856 5.845 102,746 -0.06(-1.10%)
Nov 07, 2003 5.905 5.910 5.872 5.910 34,551 +0.04(+0.66%)
Nov 06, 2003 5.829 5.872 5.792 5.872 54,555 +0.02(+0.38%)
Nov 05, 2003 5.905 5.850 5.850 5.850 29,096 -0.08(-1.35%)
Nov 04, 2003 5.905 5.931 5.905 5.930 151,163 +0.05(+0.80%)
Nov 03, 2003 5.866 5.883 5.866 5.883 43,644 +0.11(+1.91%)
Oct 31, 2003 5.773 5.773 5.751 5.773 150,936 -0.03(-0.51%)
Oct 30, 2003 5.803 5.803 5.803 5.803 4,546 +0.01(+0.23%)
Oct 29, 2003 5.788 5.790 5.787 5.789 33,642 +0.01(+0.19%)
Oct 28, 2003 5.701 5.778 5.741 5.778 84,560 +0.08(+1.35%)
Oct 27, 2003 5.675 5.701 5.672 5.701 8,183 +0.03(+0.48%)
Oct 24, 2003 5.672 5.675 5.643 5.674 45,462 -0.01(-0.19%)
Oct 23, 2003 5.653 5.685 5.628 5.685 120,021 -0.07(-1.24%)
Oct 22, 2003 5.806 5.806 5.748 5.756 180,942 -0.07(-1.23%)
Oct 21, 2003 5.784 5.829 5.800 5.828 45,462 +0.04(+0.76%)
Oct 20, 2003 5.729 5.784 5.723 5.784 179,123 +0.08(+1.35%)
Oct 17, 2003 5.723 5.723 5.707 5.707 25,459 -0.07(-1.18%)
Oct 16, 2003 5.775 5.775 5.775 5.775 0 +0.00(+0.00%)
Oct 15, 2003 5.807 5.807 5.767 5.775 79,105 -0.03(-0.53%)
Oct 14, 2003 5.807 5.807 5.792 5.806 62,738 -0.02(-0.28%)
Oct 13, 2003 5.774 5.828 5.774 5.822 85,470 +0.06(+1.09%)
Oct 10, 2003 5.720 5.760 5.720 5.760 54,555 -0.05(-0.80%)
Oct 09, 2003 5.763 5.806 5.754 5.806 14,548 +0.08(+1.34%)
Oct 08, 2003 5.729 5.729 5.729 5.729 8,183 +0.08(+1.36%)
Oct 07, 2003 5.624 5.652 5.624 5.652 29,096 -0.01(-0.10%)
Oct 06, 2003 5.614 5.658 5.614 5.657 57,283 -0.01(-0.10%)
Oct 03, 2003 5.611 5.663 5.611 5.663 44,553 +0.07(+1.28%)
Oct 02, 2003 5.580 5.591 5.580 5.591 31,823 +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.