Latin America 40 Ishares ETF (NY: ILF )

26.20 +0.16 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.18 26.68 26.18 26.59 3,540,935 +0.04(+0.15%)
Sep 27, 2007 26.28 26.60 26.10 26.55 1,965,269 +0.46(+1.75%)
Sep 26, 2007 25.90 26.13 25.74 26.10 2,751,876 +0.53(+2.06%)
Sep 25, 2007 25.26 25.57 25.08 25.57 3,322,976 +0.06(+0.22%)
Sep 24, 2007 25.44 25.58 25.28 25.51 2,262,239 +0.35(+1.40%)
Sep 21, 2007 25.24 25.29 25.07 25.16 1,766,381 +0.31(+1.26%)
Sep 20, 2007 24.99 25.28 24.60 24.85 2,277,678 -0.18(-0.70%)
Sep 19, 2007 25.32 25.53 24.90 25.02 4,735,173 +0.14(+0.56%)
Sep 18, 2007 23.58 24.92 23.55 24.89 6,083,798 +1.52(+6.52%)
Sep 17, 2007 23.57 23.68 23.21 23.36 2,089,687 -0.45(-1.91%)
Sep 14, 2007 23.81 24.02 23.56 23.82 3,198,557 +0.01(+0.03%)
Sep 13, 2007 23.56 24.00 23.56 23.81 4,400,968 +0.34(+1.47%)
Sep 12, 2007 23.35 23.62 23.35 23.46 1,849,024 +0.10(+0.44%)
Sep 11, 2007 22.93 23.43 22.93 23.36 2,873,434 +0.61(+2.69%)
Sep 10, 2007 23.07 23.10 22.44 22.75 3,449,211 -0.31(-1.37%)
Sep 07, 2007 23.23 23.26 22.73 23.06 3,619,038 -0.63(-2.64%)
Sep 06, 2007 23.62 23.70 23.37 23.69 3,020,557 +0.35(+1.49%)
Sep 05, 2007 23.57 23.57 23.15 23.34 4,629,044 -0.47(-1.99%)
Sep 04, 2007 23.42 23.91 23.37 23.82 5,727,170 +0.46(+1.96%)
Aug 31, 2007 23.13 23.42 23.03 23.36 4,776,948 +0.80(+3.55%)
Aug 30, 2007 22.41 22.96 22.17 22.56 2,909,761 +0.04(+0.16%)
Aug 29, 2007 22.06 22.66 21.93 22.52 5,265,541 +0.84(+3.85%)
Aug 28, 2007 22.63 22.72 21.61 21.69 5,472,603 -1.19(-5.22%)
Aug 27, 2007 22.79 23.09 22.63 22.88 3,104,108 -0.02(-0.07%)
Aug 24, 2007 22.15 23.01 22.05 22.90 4,960,397 +0.65(+2.94%)
Aug 23, 2007 22.39 22.39 21.76 22.24 6,130,114 +0.21(+0.98%)
Aug 22, 2007 21.41 22.09 21.41 22.03 5,131,133 +1.04(+4.96%)
Aug 21, 2007 20.60 21.11 20.52 20.99 3,318,435 -0.02(-0.10%)
Aug 20, 2007 21.01 21.23 20.44 21.01 6,665,932 +0.15(+0.74%)
Aug 17, 2007 21.42 21.42 19.91 20.86 5,607,011 +0.91(+4.58%)
Aug 16, 2007 19.58 20.37 18.36 19.94 15,246,276 -0.54(-2.62%)
Aug 15, 2007 21.09 21.60 20.32 20.48 10,649,144 -1.07(-4.96%)
Aug 14, 2007 22.47 22.47 21.36 21.55 9,856,316 -0.85(-3.79%)
Aug 13, 2007 22.87 22.90 22.38 22.40 5,626,082 -0.04(-0.18%)
Aug 10, 2007 22.35 22.65 21.80 22.44 6,784,901 -0.45(-1.99%)
Aug 09, 2007 23.32 23.50 22.84 22.89 5,377,245 -1.00(-4.19%)
Aug 08, 2007 23.61 24.13 23.51 23.89 5,324,572 +0.64(+2.77%)
Aug 07, 2007 22.82 23.43 22.70 23.25 4,049,508 +0.32(+1.39%)
Aug 06, 2007 22.84 23.02 22.12 22.93 5,943,940 +0.13(+0.57%)
Aug 03, 2007 23.09 23.73 22.77 22.80 3,403,802 -0.93(-3.91%)
Aug 02, 2007 23.55 23.84 23.47 23.73 4,371,907 +0.30(+1.27%)
Aug 01, 2007 23.56 23.62 22.88 23.43 5,538,899 -0.21(-0.88%)
Jul 31, 2007 24.10 24.39 23.57 23.64 4,537,193 -0.13(-0.54%)
Jul 30, 2007 23.47 23.99 23.22 23.77 2,764,454 +0.62(+2.67%)
Jul 27, 2007 23.39 23.56 22.80 23.15 6,663,207 +0.04(+0.17%)
Jul 26, 2007 23.89 23.89 22.46 23.11 11,958,718 -1.27(-5.20%)
Jul 25, 2007 24.89 24.92 23.88 24.38 7,914,659 -0.25(-1.03%)
Jul 24, 2007 25.28 25.36 24.39 24.63 4,129,426 -1.02(-3.96%)
Jul 23, 2007 25.38 25.65 25.19 25.65 2,262,239 +0.60(+2.39%)
Jul 20, 2007 25.33 25.33 24.94 25.05 3,133,169 -0.39(-1.52%)
Jul 19, 2007 25.52 25.60 25.42 25.44 2,380,300 +0.22(+0.88%)
Jul 18, 2007 25.00 25.25 24.85 25.22 1,673,748 +0.06(+0.22%)
Jul 17, 2007 25.15 25.37 25.07 25.16 1,954,371 -0.03(-0.11%)
Jul 16, 2007 25.46 25.48 25.05 25.19 2,421,168 -0.27(-1.06%)
Jul 13, 2007 25.33 25.54 25.17 25.46 2,415,719 +0.07(+0.26%)
Jul 12, 2007 24.99 25.40 24.96 25.39 2,822,577 +0.73(+2.98%)
Jul 11, 2007 24.24 24.68 24.14 24.66 2,375,760 +0.50(+2.06%)
Jul 10, 2007 24.11 24.42 24.11 24.16 2,254,974 -0.51(-2.05%)
Jul 09, 2007 24.76 24.87 24.59 24.67 2,500,178 +0.07(+0.27%)
Jul 06, 2007 24.50 24.69 24.43 24.60 1,971,626 +0.21(+0.87%)
Jul 05, 2007 24.23 24.39 24.14 24.39 4,271,100 +0.27(+1.14%)
Jul 03, 2007 24.12 24.14 23.98 24.11 1,079,808 +0.14(+0.59%)
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.