Latin America 40 Ishares ETF (NY: ILF )

28.44 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.65 20.80 20.22 20.39 3,274,888 -0.16(-0.77%)
Jun 29, 2009 20.55 20.62 20.37 20.55 3,579,803 +0.09(+0.46%)
Jun 26, 2009 20.32 20.57 20.22 20.46 4,049,968 +0.19(+0.93%)
Jun 25, 2009 19.59 20.32 19.55 20.27 4,780,607 +0.67(+3.41%)
Jun 24, 2009 19.77 19.95 19.38 19.60 3,828,690 +0.18(+0.94%)
Jun 23, 2009 19.22 19.48 18.99 19.42 5,092,811 +0.36(+1.88%)
Jun 22, 2009 19.86 19.92 19.04 19.06 6,484,743 -1.22(-6.02%)
Jun 19, 2009 20.65 20.66 20.27 20.28 3,479,910 +0.15(+0.76%)
Jun 18, 2009 20.12 20.39 19.96 20.13 4,526,902 -0.04(-0.18%)
Jun 17, 2009 20.19 20.35 19.76 20.16 6,434,503 -0.19(-0.95%)
Jun 16, 2009 21.04 21.07 20.32 20.36 4,201,478 -0.42(-2.03%)
Jun 15, 2009 21.23 21.23 20.52 20.78 5,039,528 -0.79(-3.65%)
Jun 12, 2009 21.44 21.60 21.30 21.57 5,101,963 -0.24(-1.10%)
Jun 11, 2009 21.36 21.98 21.30 21.81 4,416,411 +0.56(+2.65%)
Jun 10, 2009 21.60 21.61 20.87 21.24 3,141,030 +0.08(+0.39%)
Jun 09, 2009 21.34 21.42 20.90 21.16 3,672,655 +0.16(+0.78%)
Jun 08, 2009 20.81 21.19 20.63 21.00 2,776,146 -0.19(-0.89%)
Jun 05, 2009 21.68 21.68 20.97 21.18 3,852,919 -0.08(-0.36%)
Jun 04, 2009 20.86 21.28 20.76 21.26 2,914,139 +0.49(+2.35%)
Jun 03, 2009 21.47 21.47 20.56 20.77 4,331,587 -0.97(-4.48%)
Jun 02, 2009 21.82 22.03 21.58 21.75 3,324,917 -0.20(-0.91%)
Jun 01, 2009 21.69 22.29 21.63 21.95 6,202,516 +0.85(+4.01%)
May 29, 2009 21.34 21.44 20.91 21.10 4,113,784 +0.16(+0.76%)
May 28, 2009 20.80 20.95 20.42 20.94 3,108,774 +0.54(+2.65%)
May 27, 2009 20.83 20.98 20.32 20.40 2,754,408 -0.16(-0.80%)
May 26, 2009 19.73 20.57 19.66 20.57 4,477,341 +0.57(+2.85%)
May 22, 2009 19.90 20.08 19.68 20.00 1,616,427 +0.28(+1.40%)
May 21, 2009 19.97 19.97 19.53 19.72 3,115,425 -0.45(-2.21%)
May 20, 2009 20.51 20.73 20.10 20.17 3,764,633 +0.11(+0.53%)
May 19, 2009 19.79 20.31 19.72 20.06 2,674,996 +0.23(+1.18%)
May 18, 2009 19.07 19.83 19.07 19.83 2,516,415 +1.19(+6.36%)
May 15, 2009 18.98 19.09 18.57 18.64 1,651,146 -0.36(-1.88%)
May 14, 2009 18.53 19.05 18.51 19.00 1,856,991 +0.42(+2.27%)
May 13, 2009 18.94 18.98 18.50 18.58 2,942,067 -0.89(-4.58%)
May 12, 2009 19.86 20.01 19.19 19.47 2,389,393 -0.21(-1.04%)
May 11, 2009 19.50 19.79 19.32 19.68 3,342,283 -0.19(-0.98%)
May 08, 2009 19.78 19.89 19.35 19.87 2,413,507 +0.65(+3.36%)
May 07, 2009 19.98 20.40 19.12 19.22 3,635,130 -0.51(-2.59%)
May 06, 2009 19.54 19.90 19.49 19.73 3,803,673 +0.53(+2.75%)
May 05, 2009 19.18 19.35 18.95 19.21 3,673,656 +0.03(+0.15%)
May 04, 2009 18.95 19.19 18.94 19.18 3,716,588 +1.07(+5.93%)
May 01, 2009 17.49 18.20 17.46 18.10 1,815,076 +0.60(+3.42%)
Apr 30, 2009 17.80 18.06 17.50 17.50 2,722,626 -0.14(-0.80%)
Apr 29, 2009 17.09 17.83 17.09 17.65 4,038,363 +0.82(+4.85%)
Apr 28, 2009 16.42 17.00 16.42 16.83 1,691,193 +0.12(+0.70%)
Apr 27, 2009 17.06 17.13 16.63 16.71 3,676,253 -0.77(-4.43%)
Apr 24, 2009 17.41 17.65 17.34 17.49 2,082,796 +0.34(+1.99%)
Apr 23, 2009 16.97 17.16 16.88 17.15 1,954,178 +0.31(+1.81%)
Apr 22, 2009 16.81 17.12 16.68 16.84 2,018,095 -0.06(-0.38%)
Apr 21, 2009 16.32 16.95 16.06 16.91 2,460,798 +0.48(+2.89%)
Apr 20, 2009 16.93 16.96 16.42 16.43 2,665,929 -0.93(-5.38%)
Apr 17, 2009 17.68 17.68 17.35 17.36 1,220,887 -0.23(-1.33%)
Apr 16, 2009 17.57 17.71 17.30 17.60 2,121,485 +0.30(+1.73%)
Apr 15, 2009 17.11 17.31 16.99 17.30 1,706,682 +0.15(+0.86%)
Apr 14, 2009 17.48 17.67 17.12 17.15 2,494,899 -0.51(-2.89%)
Apr 13, 2009 17.38 17.70 16.88 17.66 3,341,554 +0.15(+0.87%)
Apr 09, 2009 17.22 17.63 17.11 17.51 3,699,464 +0.87(+5.26%)
Apr 08, 2009 16.62 16.79 16.42 16.64 4,313,287 +0.21(+1.29%)
Apr 07, 2009 16.42 16.64 16.27 16.42 3,758,294 -0.21(-1.27%)
Apr 06, 2009 16.78 16.82 16.39 16.64 3,482,949 -0.36(-2.14%)
Apr 03, 2009 16.64 17.01 16.45 17.00 3,032,619 +0.46(+2.77%)
Apr 02, 2009 16.17 16.68 16.08 16.54 4,391,138 +0.95(+6.10%)
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.