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 )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 6.752 6.753 6.687 6.737 202,617 -0.03(-0.41%)
Dec 30, 2003 6.756 6.782 6.756 6.765 66,374 +0.03(+0.42%)
Dec 29, 2003 6.653 6.737 6.640 6.736 107,421 +0.10(+1.50%)
Dec 26, 2003 6.641 6.641 6.617 6.637 55,021 +0.01(+0.09%)
Dec 24, 2003 6.595 6.633 6.562 6.631 16,593 +0.01(+0.19%)
Dec 23, 2003 6.595 6.625 6.586 6.618 74,234 +0.05(+0.75%)
Dec 22, 2003 6.458 6.541 6.458 6.569 91,701 -0.00(-0.03%)
Dec 19, 2003 6.505 6.576 6.505 6.571 151,962 +0.06(+0.88%)
Dec 18, 2003 6.406 6.514 6.406 6.514 135,369 +0.13(+1.97%)
Dec 17, 2003 6.365 6.388 6.365 6.388 35,807 +0.05(+0.72%)
Dec 16, 2003 6.343 6.343 6.312 6.342 20,087 -0.05(-0.72%)
Dec 15, 2003 6.398 6.428 6.398 6.388 60,261 -0.01(-0.23%)
Dec 12, 2003 6.411 6.411 6.383 6.403 54,147 -0.02(-0.30%)
Dec 11, 2003 6.355 6.424 6.355 6.422 32,313 +0.08(+1.34%)
Dec 10, 2003 6.388 6.388 6.338 6.338 37,554 -0.08(-1.23%)
Dec 09, 2003 6.374 6.441 6.374 6.417 51,527 +0.06(+0.97%)
Dec 08, 2003 6.326 6.355 6.326 6.355 131,002 -0.03(-0.43%)
Dec 05, 2003 6.382 6.382 6.382 6.382 18,340 +0.06(+0.91%)
Dec 04, 2003 6.370 6.370 6.299 6.325 38,427 -0.07(-1.06%)
Dec 03, 2003 6.369 6.401 6.372 6.393 41,920 +0.02(+0.36%)
Dec 02, 2003 6.337 6.337 6.337 6.370 20,087 +0.01(+0.23%)
Dec 01, 2003 6.309 6.355 6.294 6.355 270,738 +0.20(+3.24%)
Nov 28, 2003 6.114 6.188 6.114 6.156 15,720 +0.05(+0.86%)
Nov 26, 2003 6.066 6.103 6.102 6.103 86,461 +0.04(+0.60%)
Nov 25, 2003 6.069 6.069 6.069 6.066 42,794 -0.02(-0.30%)
Nov 24, 2003 6.023 6.085 6.023 6.085 29,693 +0.07(+1.20%)
Nov 21, 2003 6.006 6.006 6.003 6.012 21,833 +0.04(+0.75%)
Nov 20, 2003 5.968 5.968 5.968 5.968 12,226 +0.04(+0.75%)
Nov 19, 2003 5.966 5.966 5.922 5.923 61,134 -0.10(-1.62%)
Nov 18, 2003 6.017 6.026 5.994 6.021 82,094 +0.02(+0.31%)
Nov 17, 2003 6.034 6.034 6.000 6.002 197,376 -0.15(-2.40%)
Nov 14, 2003 6.182 6.182 6.150 6.150 32,313 -0.01(-0.15%)
Nov 13, 2003 6.127 6.130 6.127 6.159 34,060 +0.03(+0.56%)
Nov 12, 2003 6.057 6.057 6.057 6.125 46,287 +0.06(+1.04%)
Nov 11, 2003 6.062 6.062 6.062 6.062 26,200 -0.02(-0.40%)
Nov 10, 2003 6.120 6.125 6.097 6.086 98,688 -0.07(-1.10%)
Nov 07, 2003 6.148 6.153 6.113 6.153 33,187 +0.04(+0.66%)
Nov 06, 2003 6.069 6.113 6.030 6.113 52,400 +0.02(+0.38%)
Nov 05, 2003 6.148 6.090 6.090 6.090 27,947 -0.08(-1.35%)
Nov 04, 2003 6.148 6.175 6.148 6.174 145,194 +0.05(+0.80%)
Nov 03, 2003 6.108 6.125 6.108 6.125 41,920 +0.11(+1.91%)
Oct 31, 2003 6.010 6.010 5.987 6.010 144,976 -0.03(-0.51%)
Oct 30, 2003 6.041 6.041 6.041 6.041 4,366 +0.01(+0.23%)
Oct 29, 2003 6.026 6.029 6.025 6.027 32,313 +0.01(+0.19%)
Oct 28, 2003 5.936 6.016 5.977 6.016 81,221 +0.08(+1.35%)
Oct 27, 2003 5.908 5.936 5.905 5.936 7,860 +0.03(+0.48%)
Oct 24, 2003 5.905 5.908 5.875 5.907 43,667 -0.01(-0.19%)
Oct 23, 2003 5.885 5.919 5.859 5.919 115,282 -0.07(-1.24%)
Oct 22, 2003 6.045 6.045 5.984 5.993 173,796 -0.07(-1.23%)
Oct 21, 2003 6.022 6.069 6.039 6.067 43,667 +0.05(+0.76%)
Oct 20, 2003 5.964 6.022 5.959 6.022 172,049 +0.08(+1.35%)
Oct 17, 2003 5.959 5.959 5.941 5.941 24,453 -0.07(-1.18%)
Oct 16, 2003 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Oct 15, 2003 6.046 6.046 6.004 6.012 75,981 -0.03(-0.53%)
Oct 14, 2003 6.046 6.046 6.030 6.045 60,261 -0.02(-0.28%)
Oct 13, 2003 6.011 6.067 6.011 6.062 82,094 +0.07(+1.09%)
Oct 10, 2003 5.955 5.996 5.955 5.996 52,400 -0.05(-0.80%)
Oct 09, 2003 6.000 6.045 5.991 6.045 13,973 +0.08(+1.34%)
Oct 08, 2003 5.964 5.964 5.964 5.964 7,860 +0.08(+1.36%)
Oct 07, 2003 5.856 5.884 5.856 5.884 27,947 -0.01(-0.10%)
Oct 06, 2003 5.845 5.891 5.845 5.890 55,021 -0.01(-0.10%)
Oct 03, 2003 5.842 5.896 5.842 5.896 42,794 +0.07(+1.28%)
Oct 02, 2003 5.810 5.821 5.810 5.821 30,567 +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.