Latin America 40 Ishares ETF (NY: ILF )

25.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.15 26.65 26.15 26.56 3,545,192 +0.04(+0.15%)
Sep 27, 2007 26.25 26.57 26.07 26.52 1,967,632 +0.46(+1.75%)
Sep 26, 2007 25.87 26.10 25.71 26.07 2,755,185 +0.53(+2.06%)
Sep 25, 2007 25.23 25.54 25.05 25.54 3,326,971 +0.06(+0.22%)
Sep 24, 2007 25.41 25.55 25.25 25.48 2,264,959 +0.35(+1.40%)
Sep 21, 2007 25.21 25.26 25.04 25.13 1,768,504 +0.31(+1.26%)
Sep 20, 2007 24.96 25.25 24.57 24.82 2,280,416 -0.18(-0.70%)
Sep 19, 2007 25.29 25.50 24.87 24.99 4,740,865 +0.14(+0.56%)
Sep 18, 2007 23.55 24.89 23.52 24.86 6,091,112 +1.52(+6.52%)
Sep 17, 2007 23.54 23.65 23.18 23.33 2,092,200 -0.45(-1.91%)
Sep 14, 2007 23.78 23.99 23.54 23.79 3,202,403 +0.01(+0.03%)
Sep 13, 2007 23.53 23.97 23.53 23.78 4,406,259 +0.34(+1.47%)
Sep 12, 2007 23.33 23.59 23.33 23.44 1,851,247 +0.10(+0.44%)
Sep 11, 2007 22.90 23.40 22.90 23.33 2,876,889 +0.61(+2.69%)
Sep 10, 2007 23.04 23.07 22.41 22.72 3,453,358 -0.31(-1.37%)
Sep 07, 2007 23.21 23.23 22.70 23.04 3,623,389 -0.63(-2.64%)
Sep 06, 2007 23.59 23.67 23.34 23.66 3,024,188 +0.35(+1.49%)
Sep 05, 2007 23.54 23.54 23.12 23.32 4,634,610 -0.47(-1.99%)
Sep 04, 2007 23.39 23.88 23.34 23.79 5,734,056 +0.46(+1.96%)
Aug 31, 2007 23.10 23.39 23.00 23.33 4,782,691 +0.80(+3.55%)
Aug 30, 2007 22.38 22.93 22.14 22.53 2,913,259 +0.04(+0.16%)
Aug 29, 2007 22.04 22.63 21.91 22.50 5,271,872 +0.83(+3.85%)
Aug 28, 2007 22.60 22.69 21.58 21.66 5,479,182 -1.19(-5.22%)
Aug 27, 2007 22.76 23.06 22.61 22.85 3,107,840 -0.02(-0.07%)
Aug 24, 2007 22.12 22.99 22.02 22.87 4,966,361 +0.65(+2.94%)
Aug 23, 2007 22.36 22.36 21.73 22.22 6,137,484 +0.21(+0.97%)
Aug 22, 2007 21.39 22.06 21.39 22.00 5,137,302 +1.04(+4.96%)
Aug 21, 2007 20.57 21.09 20.49 20.96 3,322,425 -0.02(-0.10%)
Aug 20, 2007 20.98 21.21 20.41 20.98 6,673,946 +0.15(+0.74%)
Aug 17, 2007 21.39 21.39 19.89 20.83 5,613,752 +0.91(+4.58%)
Aug 16, 2007 19.56 20.35 18.34 19.92 15,264,606 -0.54(-2.62%)
Aug 15, 2007 21.06 21.57 20.29 20.46 10,661,947 -1.07(-4.96%)
Aug 14, 2007 22.45 22.45 21.34 21.52 9,868,166 -0.85(-3.79%)
Aug 13, 2007 22.84 22.88 22.36 22.37 5,632,847 -0.04(-0.18%)
Aug 10, 2007 22.32 22.62 21.78 22.41 6,793,058 -0.45(-1.99%)
Aug 09, 2007 23.29 23.47 22.81 22.86 5,383,710 -1.00(-4.19%)
Aug 08, 2007 23.58 24.10 23.48 23.87 5,330,973 +0.64(+2.77%)
Aug 07, 2007 22.79 23.40 22.67 23.22 4,054,376 +0.32(+1.39%)
Aug 06, 2007 22.82 23.00 22.10 22.90 5,951,086 +0.13(+0.57%)
Aug 03, 2007 23.06 23.70 22.74 22.77 3,407,895 -0.93(-3.91%)
Aug 02, 2007 23.52 23.81 23.44 23.70 4,377,163 +0.30(+1.27%)
Aug 01, 2007 23.54 23.59 22.85 23.40 5,545,558 -0.21(-0.89%)
Jul 31, 2007 24.07 24.36 23.54 23.61 4,542,647 -0.13(-0.54%)
Jul 30, 2007 23.45 23.96 23.19 23.74 2,767,778 +0.62(+2.67%)
Jul 27, 2007 23.37 23.53 22.77 23.12 6,671,218 +0.04(+0.17%)
Jul 26, 2007 23.86 23.86 22.44 23.08 11,973,096 -1.27(-5.20%)
Jul 25, 2007 24.86 24.89 23.85 24.35 7,924,174 -0.25(-1.03%)
Jul 24, 2007 25.25 25.33 24.36 24.60 4,134,391 -1.02(-3.96%)
Jul 23, 2007 25.35 25.62 25.16 25.62 2,264,959 +0.60(+2.39%)
Jul 20, 2007 25.30 25.30 24.91 25.02 3,136,936 -0.39(-1.52%)
Jul 19, 2007 25.49 25.57 25.39 25.41 2,383,162 +0.22(+0.88%)
Jul 18, 2007 24.97 25.22 24.82 25.19 1,675,760 +0.05(+0.22%)
Jul 17, 2007 25.12 25.34 25.04 25.13 1,956,721 -0.03(-0.11%)
Jul 16, 2007 25.43 25.44 25.02 25.16 2,424,079 -0.27(-1.06%)
Jul 13, 2007 25.30 25.51 25.14 25.43 2,418,623 +0.07(+0.26%)
Jul 12, 2007 24.96 25.37 24.93 25.36 2,825,970 +0.73(+2.98%)
Jul 11, 2007 24.21 24.66 24.11 24.63 2,378,616 +0.50(+2.06%)
Jul 10, 2007 24.09 24.39 24.09 24.13 2,257,685 -0.51(-2.05%)
Jul 09, 2007 24.73 24.84 24.56 24.64 2,503,184 +0.07(+0.27%)
Jul 06, 2007 24.47 24.66 24.40 24.57 1,973,996 +0.21(+0.87%)
Jul 05, 2007 24.20 24.36 24.11 24.36 4,276,235 +0.27(+1.14%)
Jul 03, 2007 24.09 24.11 23.95 24.08 1,081,106 +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.