Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.29 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.35 20.92 20.12 20.90 4,780,204 +0.06(+0.29%)
Feb 27, 2020 21.02 21.55 20.81 20.84 3,603,082 -0.69(-3.19%)
Feb 26, 2020 21.99 22.15 21.50 21.53 2,852,741 -0.30(-1.37%)
Feb 25, 2020 22.47 22.47 21.72 21.83 8,916,337 -0.35(-1.58%)
Feb 24, 2020 22.23 22.31 22.03 22.18 2,111,745 -1.03(-4.44%)
Feb 21, 2020 23.21 23.35 23.08 23.21 1,373,249 -0.28(-1.18%)
Feb 20, 2020 23.70 23.79 23.44 23.49 2,661,724 -0.42(-1.75%)
Feb 19, 2020 23.82 23.91 23.75 23.91 1,059,602 +0.22(+0.95%)
Feb 18, 2020 23.69 23.78 23.56 23.68 5,435,320 -0.25(-1.06%)
Feb 14, 2020 24.10 24.10 23.84 23.94 537,306 +0.07(+0.28%)
Feb 13, 2020 23.98 24.05 23.83 23.87 1,754,686 -0.30(-1.24%)
Feb 12, 2020 24.06 24.35 24.06 24.17 3,603,014 +0.18(+0.75%)
Feb 11, 2020 23.93 24.14 23.91 23.99 1,668,117 +0.37(+1.58%)
Feb 10, 2020 23.54 23.62 23.44 23.61 563,545 -0.08(-0.35%)
Feb 07, 2020 23.73 23.79 23.58 23.70 5,390,329 -0.22(-0.91%)
Feb 06, 2020 24.40 24.40 23.89 23.91 2,640,770 -0.28(-1.14%)
Feb 05, 2020 24.51 24.55 24.19 24.19 1,959,917 +0.10(+0.43%)
Feb 04, 2020 24.09 24.24 24.06 24.09 1,403,207 +0.30(+1.26%)
Feb 03, 2020 23.62 23.95 23.61 23.79 1,630,538 +0.40(+1.73%)
Jan 31, 2020 23.56 23.64 23.32 23.38 1,496,800 -0.56(-2.34%)
Jan 30, 2020 23.62 23.98 23.50 23.94 1,067,677 -0.04(-0.16%)
Jan 29, 2020 24.29 24.29 23.98 23.98 641,315 -0.32(-1.32%)
Jan 28, 2020 24.07 24.35 23.97 24.30 889,125 +0.49(+2.07%)
Jan 27, 2020 24.00 24.11 23.81 23.81 1,262,836 -0.90(-3.66%)
Jan 24, 2020 24.96 25.00 24.64 24.71 1,173,801 -0.31(-1.22%)
Jan 23, 2020 24.75 25.05 24.59 25.02 1,535,449 +0.16(+0.63%)
Jan 22, 2020 24.81 24.89 24.76 24.86 1,036,452 +0.29(+1.19%)
Jan 21, 2020 24.99 25.00 24.56 24.57 1,170,698 -0.68(-2.69%)
Jan 17, 2020 25.07 25.27 24.98 25.25 1,044,895 +0.41(+1.65%)
Jan 16, 2020 24.85 24.86 24.67 24.84 1,245,471 +0.18(+0.73%)
Jan 15, 2020 25.00 25.00 24.66 24.66 632,075 -0.49(-1.93%)
Jan 14, 2020 25.16 25.18 24.99 25.15 527,390 -0.07(-0.30%)
Jan 13, 2020 25.07 25.24 25.03 25.22 1,072,496 +0.14(+0.57%)
Jan 10, 2020 25.33 25.43 25.03 25.08 1,299,092 -0.10(-0.42%)
Jan 09, 2020 25.34 25.34 25.09 25.18 775,336 -0.22(-0.88%)
Jan 08, 2020 25.38 25.63 25.31 25.41 815,037 -0.07(-0.29%)
Jan 07, 2020 25.39 25.59 25.35 25.48 1,016,828 -0.07(-0.26%)
Jan 06, 2020 25.41 25.73 25.40 25.55 712,306 -0.21(-0.81%)
Jan 03, 2020 25.67 25.87 25.62 25.76 816,400 -0.26(-1.00%)
Jan 02, 2020 25.56 26.02 25.47 26.02 1,059,632 +0.64(+2.53%)
Dec 31, 2019 25.29 25.41 25.24 25.38 924,289 +0.05(+0.21%)
Dec 30, 2019 25.60 25.65 25.30 25.33 2,470,100 -0.19(-0.73%)
Dec 27, 2019 25.61 25.69 25.47 25.51 754,825 -0.15(-0.58%)
Dec 26, 2019 25.41 25.66 25.41 25.66 1,150,772 +0.35(+1.39%)
Dec 24, 2019 25.30 25.36 25.28 25.31 189,810 +0.01(+0.06%)
Dec 23, 2019 25.30 25.35 25.19 25.30 2,017,041 +0.06(+0.24%)
Dec 20, 2019 25.36 25.42 25.22 25.24 1,901,453 -0.14(-0.56%)
Dec 19, 2019 25.23 25.44 25.23 25.38 2,508,272 +0.03(+0.12%)
Dec 18, 2019 25.09 25.37 25.05 25.35 2,071,150 +0.34(+1.37%)
Dec 17, 2019 24.89 25.05 24.84 25.00 1,561,802 +0.11(+0.45%)
Dec 16, 2019 24.97 25.11 24.87 24.89 676,975 +0.13(+0.54%)
Dec 13, 2019 24.65 24.97 24.60 24.76 1,182,841 +0.00(+0.00%)
Dec 12, 2019 24.37 24.78 24.37 24.76 832,647 +0.46(+1.87%)
Dec 11, 2019 24.23 24.32 24.16 24.30 997,245 +0.26(+1.07%)
Dec 10, 2019 24.06 24.10 23.96 24.04 1,915,676 -0.04(-0.15%)
Dec 09, 2019 23.96 24.16 23.96 24.08 1,050,707 +0.04(+0.18%)
Dec 06, 2019 23.98 24.08 23.91 24.04 828,138 +0.19(+0.80%)
Dec 05, 2019 23.70 23.95 23.70 23.85 1,184,961 +0.20(+0.84%)
Dec 04, 2019 23.42 23.69 23.42 23.65 928,565 +0.42(+1.80%)
Dec 03, 2019 23.28 23.30 23.13 23.23 691,728 -0.09(-0.38%)
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.