Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.47 +0.18 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.51 30.69 30.38 30.63 2,507,443 +0.19(+0.64%)
Feb 25, 2011 30.28 30.44 30.07 30.44 1,992,817 +0.30(+1.01%)
Feb 24, 2011 30.26 30.32 29.95 30.14 2,717,946 -0.01(-0.02%)
Feb 23, 2011 29.97 30.28 29.75 30.14 2,519,147 +0.18(+0.59%)
Feb 22, 2011 30.42 30.69 29.97 29.97 4,720,018 -1.00(-3.24%)
Feb 18, 2011 30.71 30.98 30.67 30.97 1,936,386 +0.19(+0.61%)
Feb 17, 2011 30.56 30.80 30.45 30.78 2,021,217 +0.18(+0.58%)
Feb 16, 2011 30.37 30.61 30.34 30.61 3,390,943 +0.35(+1.16%)
Feb 15, 2011 30.15 30.45 30.06 30.25 1,992,207 +0.11(+0.35%)
Feb 14, 2011 30.00 30.30 29.92 30.15 2,427,681 +0.09(+0.31%)
Feb 11, 2011 29.61 30.06 29.47 30.05 3,382,473 +0.44(+1.49%)
Feb 10, 2011 29.46 29.71 29.40 29.61 5,097,527 -0.02(-0.06%)
Feb 09, 2011 29.95 30.14 29.57 29.63 5,461,596 -0.72(-2.36%)
Feb 08, 2011 30.31 30.36 30.15 30.35 4,369,446 +0.26(+0.88%)
Feb 07, 2011 30.13 30.30 30.05 30.08 2,340,912 -0.09(-0.29%)
Feb 04, 2011 30.44 30.48 30.00 30.17 3,173,392 -0.41(-1.34%)
Feb 03, 2011 30.72 30.72 30.29 30.58 4,932,202 +0.00(+0.00%)
Feb 02, 2011 30.79 30.99 30.58 30.58 2,942,768 -0.28(-0.91%)
Feb 01, 2011 30.44 30.90 30.35 30.86 4,814,318 +0.73(+2.41%)
Jan 31, 2011 30.15 30.17 29.91 30.14 7,391,037 +0.42(+1.40%)
Jan 28, 2011 30.54 30.54 29.61 29.72 8,047,058 -0.86(-2.82%)
Jan 27, 2011 30.93 31.00 30.49 30.58 8,564,616 -0.35(-1.12%)
Jan 26, 2011 30.98 31.02 30.79 30.93 2,537,120 +0.19(+0.61%)
Jan 25, 2011 30.85 30.93 30.52 30.74 2,831,290 -0.29(-0.95%)
Jan 24, 2011 30.69 31.04 30.65 31.03 1,966,776 +0.38(+1.22%)
Jan 21, 2011 31.04 31.12 30.61 30.66 1,672,074 -0.15(-0.48%)
Jan 20, 2011 31.06 31.08 30.56 30.80 2,521,564 -0.39(-1.26%)
Jan 19, 2011 31.66 31.69 31.17 31.20 2,167,520 -0.42(-1.34%)
Jan 18, 2011 31.65 31.75 31.57 31.62 1,402,242 +0.09(+0.28%)
Jan 14, 2011 31.30 31.54 31.25 31.53 1,929,743 +0.05(+0.17%)
Jan 13, 2011 31.80 31.86 31.39 31.48 1,750,733 -0.38(-1.20%)
Jan 12, 2011 31.55 31.86 31.45 31.86 3,208,888 +0.62(+1.97%)
Jan 11, 2011 31.27 31.31 31.14 31.24 2,690,531 +0.28(+0.91%)
Jan 10, 2011 30.98 31.05 30.79 30.96 2,764,342 -0.15(-0.47%)
Jan 07, 2011 31.51 31.55 30.95 31.11 2,729,542 -0.27(-0.86%)
Jan 06, 2011 31.64 31.74 31.38 31.38 2,444,248 -0.41(-1.29%)
Jan 05, 2011 31.59 31.87 31.55 31.79 1,410,515 +0.06(+0.18%)
Jan 04, 2011 31.82 31.85 31.34 31.73 3,184,830 -0.15(-0.46%)
Jan 03, 2011 31.84 32.03 31.76 31.88 2,752,193 +0.28(+0.89%)
Dec 31, 2010 31.46 31.61 31.24 31.60 1,648,025 +0.21(+0.67%)
Dec 30, 2010 31.28 31.39 31.23 31.39 1,438,634 +0.25(+0.81%)
Dec 29, 2010 30.73 31.13 30.73 31.13 3,290,189 +0.51(+1.68%)
Dec 28, 2010 30.68 30.82 30.55 30.62 1,143,112 -0.05(-0.17%)
Dec 27, 2010 30.71 30.79 30.55 30.67 2,912,163 -0.23(-0.74%)
Dec 23, 2010 30.79 30.95 30.74 30.90 1,335,106 -0.05(-0.17%)
Dec 22, 2010 30.68 30.96 30.59 30.95 1,309,333 +0.20(+0.65%)
Dec 21, 2010 30.66 30.96 30.64 30.75 1,697,989 +0.37(+1.22%)
Dec 20, 2010 30.49 30.64 30.30 30.38 3,710,707 -0.11(-0.37%)
Dec 17, 2010 30.28 30.50 30.21 30.50 1,387,985 +0.09(+0.31%)
Dec 16, 2010 30.44 30.47 30.23 30.40 2,482,271 +0.12(+0.40%)
Dec 15, 2010 30.54 30.62 30.27 30.28 2,375,270 -0.41(-1.33%)
Dec 14, 2010 30.53 30.82 30.51 30.69 2,139,755 -0.02(-0.06%)
Dec 13, 2010 30.53 30.83 30.53 30.71 2,738,935 +0.30(+0.98%)
Dec 10, 2010 30.26 30.43 30.12 30.41 1,838,551 +0.20(+0.66%)
Dec 09, 2010 30.65 30.65 30.08 30.21 3,067,271 -0.21(-0.69%)
Dec 08, 2010 30.66 30.77 30.28 30.42 1,562,369 -0.26(-0.84%)
Dec 07, 2010 31.34 31.42 30.66 30.68 3,285,904 -0.30(-0.98%)
Dec 06, 2010 30.84 30.99 30.81 30.98 1,472,741 +0.02(+0.08%)
Dec 03, 2010 30.53 30.96 30.50 30.96 2,553,088 +0.20(+0.66%)
Dec 02, 2010 30.42 30.79 30.40 30.75 2,817,887 +0.42(+1.40%)
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.