Latin America 40 Ishares ETF (NY: ILF )

32.08 USD +0.48 (+1.52%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 31.69 31.99 31.56 31.60 1,182,503 +0.06(+0.19%)
Jun 22, 2021 31.07 31.58 30.92 31.54 799,154 +0.24(+0.77%)
Jun 21, 2021 31.06 31.34 30.92 31.30 760,548 +0.39(+1.26%)
Jun 18, 2021 31.11 31.17 30.70 30.91 1,187,067 -0.13(-0.42%)
Jun 17, 2021 31.49 31.58 30.90 31.04 1,801,014 -0.28(-0.89%)
Jun 16, 2021 31.64 31.79 31.01 31.32 1,178,280 -0.36(-1.14%)
Jun 15, 2021 31.69 31.71 31.26 31.68 891,360 -0.07(-0.22%)
Jun 14, 2021 31.82 32.01 31.64 31.75 2,060,337 +0.19(+0.60%)
Jun 11, 2021 31.67 31.71 31.33 31.56 804,428 -0.16(-0.50%)
Jun 10, 2021 31.78 31.96 31.56 31.72 3,059,818 -0.30(-0.94%)
Jun 09, 2021 32.18 32.27 32.01 32.02 2,141,830 -0.17(-0.53%)
Jun 08, 2021 32.22 32.44 32.01 32.19 877,223 -0.22(-0.68%)
Jun 07, 2021 32.16 32.52 32.09 32.41 921,756 +0.13(+0.40%)
Jun 04, 2021 32.09 32.29 31.88 32.28 1,200,266 +0.52(+1.64%)
Jun 03, 2021 31.79 31.85 31.59 31.76 1,326,414 -0.31(-0.97%)
Jun 02, 2021 31.37 32.14 31.33 32.07 2,090,220 +0.59(+1.87%)
Jun 01, 2021 31.53 31.64 31.30 31.48 1,487,937 +0.85(+2.78%)
May 28, 2021 30.18 30.67 30.14 30.63 1,527,502 +0.59(+1.96%)
May 27, 2021 29.80 30.05 29.77 30.04 1,408,973 +0.41(+1.38%)
May 26, 2021 29.34 29.70 29.34 29.63 1,708,971 +0.40(+1.37%)
May 25, 2021 29.78 29.82 29.19 29.23 4,808,066 -0.40(-1.35%)
May 24, 2021 29.63 29.70 29.51 29.63 1,782,985 +0.15(+0.51%)
May 21, 2021 29.71 29.80 29.26 29.48 3,300,386 -0.32(-1.07%)
May 20, 2021 29.71 29.82 29.57 29.80 3,566,310 +0.17(+0.57%)
May 19, 2021 29.70 29.87 29.41 29.63 2,375,627 -0.52(-1.72%)
May 18, 2021 30.20 30.34 30.06 30.15 1,153,454 +0.12(+0.40%)
May 17, 2021 29.70 30.11 29.58 30.03 1,111,731 +0.01(+0.03%)
May 14, 2021 29.81 30.05 29.77 30.02 2,799,325 +0.56(+1.90%)
May 13, 2021 29.30 29.78 29.19 29.46 1,901,314 +0.15(+0.51%)
May 12, 2021 29.89 30.18 29.30 29.31 2,289,841 -0.99(-3.27%)
May 11, 2021 29.65 30.32 29.65 30.30 3,060,854 +0.11(+0.36%)
May 10, 2021 30.21 30.46 30.14 30.19 1,931,707 +0.15(+0.50%)
May 07, 2021 29.68 30.05 29.62 30.04 2,017,725 +0.65(+2.21%)
May 06, 2021 29.03 29.39 29.00 29.39 1,478,042 +0.59(+2.05%)
May 05, 2021 28.72 28.90 28.57 28.80 843,213 +0.52(+1.84%)
May 04, 2021 28.32 28.45 28.10 28.28 1,175,726 -0.27(-0.95%)
May 03, 2021 28.50 28.79 28.45 28.55 1,023,442 +0.17(+0.60%)
Apr 30, 2021 28.83 28.99 28.34 28.38 2,092,100 -0.83(-2.84%)
Apr 29, 2021 29.43 29.48 28.97 29.21 1,304,742 -0.18(-0.61%)
Apr 28, 2021 29.15 29.48 29.11 29.39 1,488,266 +0.53(+1.84%)
Apr 27, 2021 29.07 29.31 28.83 28.86 1,534,804 -0.25(-0.86%)
Apr 26, 2021 29.09 29.22 28.96 29.11 2,500,329 +0.23(+0.80%)
Apr 23, 2021 28.94 29.04 28.70 28.88 690,700 +0.08(+0.28%)
Apr 22, 2021 28.94 28.94 28.57 28.80 1,521,423 +0.05(+0.17%)
Apr 21, 2021 28.43 28.78 28.30 28.75 701,835 +0.19(+0.67%)
Apr 20, 2021 28.89 28.89 28.49 28.56 995,325 -0.33(-1.14%)
Apr 19, 2021 28.84 29.07 28.75 28.89 1,254,514 +0.01(+0.03%)
Apr 16, 2021 28.64 29.01 28.53 28.88 1,901,500 +0.17(+0.59%)
Apr 15, 2021 28.87 28.88 28.62 28.71 2,629,601 +0.25(+0.88%)
Apr 14, 2021 27.96 28.58 27.95 28.46 597,027 +0.58(+2.08%)
Apr 13, 2021 27.66 28.13 27.62 27.88 889,751 +0.08(+0.29%)
Apr 12, 2021 28.02 28.06 27.69 27.80 706,203 -0.12(-0.43%)
Apr 09, 2021 28.09 28.19 27.89 27.92 736,200 -0.52(-1.83%)
Apr 08, 2021 28.22 28.56 28.06 28.44 1,306,105 +0.48(+1.72%)
Apr 07, 2021 28.08 28.26 27.87 27.96 1,178,163 -0.15(-0.53%)
Apr 06, 2021 27.98 28.26 27.96 28.11 609,854 +0.16(+0.57%)
Apr 05, 2021 27.88 27.95 27.76 27.95 536,977 +0.59(+2.16%)
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.