Latin America 40 Ishares ETF (NY: ILF )

26.59 USD -0.75 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 26.81 26.81 26.20 26.59 1,550,763 -0.75(-2.74%)
Sep 17, 2021 27.76 27.76 27.26 27.34 899,537 -0.68(-2.43%)
Sep 16, 2021 28.00 28.05 27.72 28.02 596,930 -0.30(-1.06%)
Sep 15, 2021 28.25 28.38 28.14 28.32 636,824 +0.03(+0.11%)
Sep 14, 2021 28.67 28.67 28.23 28.29 1,203,085 -0.22(-0.77%)
Sep 13, 2021 28.55 28.74 28.43 28.51 1,306,918 +0.32(+1.14%)
Sep 10, 2021 28.55 28.65 28.16 28.19 878,459 -0.06(-0.21%)
Sep 09, 2021 27.89 28.46 27.61 28.25 2,255,579 +0.47(+1.69%)
Sep 08, 2021 28.63 28.69 27.77 27.78 1,225,323 -1.26(-4.34%)
Sep 07, 2021 29.10 29.50 28.99 29.04 856,864 +0.04(+0.14%)
Sep 03, 2021 29.15 29.28 28.92 29.00 946,372 -0.10(-0.34%)
Sep 02, 2021 29.35 29.55 29.02 29.10 1,686,704 -0.41(-1.39%)
Sep 01, 2021 29.65 29.79 29.45 29.51 844,904 -0.08(-0.27%)
Aug 31, 2021 29.87 30.00 29.46 29.59 1,186,344 -0.06(-0.20%)
Aug 30, 2021 29.67 29.79 29.42 29.65 1,298,119 -0.10(-0.34%)
Aug 27, 2021 29.19 29.75 29.12 29.75 1,592,643 +0.72(+2.48%)
Aug 26, 2021 29.29 29.43 28.98 29.03 1,202,483 -0.56(-1.89%)
Aug 25, 2021 29.22 29.59 29.05 29.59 1,283,803 +0.30(+1.02%)
Aug 24, 2021 28.87 29.42 28.81 29.29 1,582,233 +0.84(+2.95%)
Aug 23, 2021 28.39 28.51 28.24 28.45 885,140 +0.20(+0.71%)
Aug 20, 2021 27.77 28.28 27.72 28.25 2,387,728 +0.15(+0.53%)
Aug 19, 2021 28.00 28.25 27.81 28.10 2,024,985 -0.50(-1.75%)
Aug 18, 2021 28.91 29.15 28.58 28.60 1,476,222 -0.54(-1.85%)
Aug 17, 2021 29.02 29.34 28.69 29.14 817,069 -0.16(-0.55%)
Aug 16, 2021 29.67 29.67 29.27 29.30 580,783 -0.55(-1.84%)
Aug 13, 2021 29.67 29.95 29.53 29.85 853,713 +0.19(+0.64%)
Aug 12, 2021 29.86 29.95 29.61 29.66 1,615,796 -0.40(-1.33%)
Aug 11, 2021 29.88 30.13 29.72 30.06 1,151,167 +0.17(+0.57%)
Aug 10, 2021 29.72 30.10 29.63 29.89 722,218 +0.16(+0.54%)
Aug 09, 2021 29.81 29.93 29.48 29.73 821,507 -0.10(-0.34%)
Aug 06, 2021 29.90 29.99 29.63 29.83 1,310,756 +0.08(+0.27%)
Aug 05, 2021 30.14 30.35 29.67 29.75 1,534,489 +0.04(+0.13%)
Aug 04, 2021 30.12 30.12 29.45 29.71 1,656,190 -0.43(-1.43%)
Aug 03, 2021 29.64 30.20 29.32 30.14 1,752,826 +0.25(+0.84%)
Aug 02, 2021 30.37 30.59 29.88 29.89 5,258,494 +0.19(+0.64%)
Jul 30, 2021 30.67 30.89 29.66 29.70 1,171,274 -1.38(-4.44%)
Jul 29, 2021 31.00 31.18 30.88 31.08 1,133,327 +0.22(+0.71%)
Jul 28, 2021 30.41 30.97 30.37 30.86 1,739,011 +0.65(+2.15%)
Jul 27, 2021 30.25 30.34 29.96 30.21 868,627 -0.25(-0.82%)
Jul 26, 2021 29.90 30.53 29.85 30.46 1,460,077 +0.45(+1.50%)
Jul 23, 2021 30.26 30.31 29.83 30.01 1,712,624 -0.12(-0.40%)
Jul 22, 2021 30.23 30.28 29.92 30.13 477,331 -0.07(-0.23%)
Jul 21, 2021 29.69 30.30 29.69 30.20 1,390,461 +0.49(+1.65%)
Jul 20, 2021 29.13 29.88 29.04 29.71 1,478,215 +0.34(+1.16%)
Jul 19, 2021 29.71 29.78 29.23 29.37 1,343,551 -0.97(-3.20%)
Jul 16, 2021 30.78 30.85 30.28 30.34 1,459,035 -0.33(-1.08%)
Jul 15, 2021 30.77 30.99 30.45 30.67 1,693,335 -0.18(-0.58%)
Jul 14, 2021 31.07 31.12 30.72 30.85 857,559 +0.37(+1.21%)
Jul 13, 2021 30.48 30.57 30.30 30.48 1,385,636 -0.11(-0.36%)
Jul 12, 2021 30.21 30.63 30.13 30.59 967,698 +0.27(+0.89%)
Jul 09, 2021 30.18 30.43 30.01 30.32 1,199,699 +0.49(+1.64%)
Jul 08, 2021 29.72 29.98 29.43 29.83 1,377,917 -0.54(-1.78%)
Jul 07, 2021 30.44 30.55 29.94 30.37 1,506,249 +0.14(+0.46%)
Jul 06, 2021 30.87 30.93 30.23 30.23 1,135,692 -1.23(-3.91%)
Jul 02, 2021 31.37 31.53 30.98 31.46 718,974 +0.45(+1.45%)
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.