Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.80 -0.14 (-0.58%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.734 4.735 4.734 4.735 15,739 +0.13(+2.73%)
Jun 27, 2002 4.517 4.609 4.517 4.609 67,328 +0.21(+4.68%)
Jun 26, 2002 4.458 4.493 4.403 4.403 26,231 -0.22(-4.70%)
Jun 25, 2002 4.620 4.620 4.620 4.620 1,748,797 +0.05(+1.10%)
Jun 21, 2002 4.711 4.711 4.570 4.570 27,980 -0.16(-3.48%)
Jun 20, 2002 4.791 4.791 4.735 4.735 4,371 -0.19(-3.81%)
Jun 19, 2002 4.974 5.014 4.922 4.922 3,497 -0.08(-1.60%)
Jun 18, 2002 5.099 5.099 5.002 5.002 10,492 +0.02(+0.32%)
Jun 17, 2002 4.985 4.986 4.985 4.986 1,748 +0.03(+0.69%)
Jun 14, 2002 4.907 4.952 4.902 4.952 14,864 -0.12(-2.28%)
Jun 12, 2002 5.067 5.067 5.067 5.067 874 -0.08(-1.62%)
Jun 11, 2002 5.248 5.248 5.151 5.151 13,115 -0.09(-1.64%)
Jun 10, 2002 5.160 5.237 5.160 5.237 2,623 +0.13(+2.65%)
Jun 07, 2002 5.071 5.116 5.025 5.102 62,082 -0.18(-3.46%)
Jun 06, 2002 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jun 05, 2002 5.334 5.334 5.277 5.285 13,990 -0.16(-2.92%)
May 31, 2002 5.443 5.477 5.443 5.444 13,115 -0.16(-2.84%)
May 28, 2002 5.575 5.603 5.575 5.603 1,748 -0.03(-0.51%)
May 27, 2002 5.594 5.632 5.594 5.631 1,049,278 +0.00(+0.00%)
May 24, 2002 5.594 5.632 5.594 5.631 10,492 +0.03(+0.55%)
May 23, 2002 5.604 5.604 5.571 5.600 13,990 +0.01(+0.12%)
May 22, 2002 5.605 5.637 5.594 5.594 12,241 -0.06(-1.03%)
May 21, 2002 5.679 5.679 5.652 5.652 58,584 -0.05(-0.84%)
May 20, 2002 5.721 5.724 5.700 5.700 131,159 -0.08(-1.38%)
May 17, 2002 5.786 5.786 5.780 5.780 6,120 +0.03(+0.52%)
May 16, 2002 5.682 5.750 5.651 5.750 27,980 +0.09(+1.68%)
May 15, 2002 5.595 5.677 5.595 5.655 15,739 +0.02(+0.32%)
May 14, 2002 5.608 5.637 5.592 5.637 13,115 +0.04(+0.80%)
May 13, 2002 5.600 5.660 5.592 5.592 12,241 -0.00(-0.08%)
May 10, 2002 5.623 5.623 5.588 5.597 13,115 -0.09(-1.55%)
May 09, 2002 5.718 5.718 5.685 5.685 6,120 -0.12(-2.03%)
May 08, 2002 5.773 5.803 5.753 5.803 45,468 +0.04(+0.75%)
May 07, 2002 5.766 5.766 5.751 5.759 59,459 +0.01(+0.20%)
May 06, 2002 5.769 5.780 5.748 5.748 3,497 -0.01(-0.18%)
May 03, 2002 5.835 5.835 5.751 5.758 109,299 -0.08(-1.45%)
May 02, 2002 5.867 5.867 5.825 5.843 24,483 -0.04(-0.72%)
May 01, 2002 5.911 5.911 5.885 5.885 52,463 -0.03(-0.44%)
Apr 30, 2002 5.911 5.911 5.911 5.911 874 +0.04(+0.66%)
Apr 29, 2002 5.892 5.902 5.873 5.873 39,347 -0.06(-1.04%)
Apr 26, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Apr 25, 2002 5.938 5.980 5.934 5.934 44,594 -0.07(-1.22%)
Apr 24, 2002 5.986 6.016 5.986 6.008 31,478 +0.07(+1.12%)
Apr 23, 2002 5.992 6.003 5.941 5.941 293,798 -0.06(-1.05%)
Apr 22, 2002 6.034 6.034 5.982 6.004 13,990 -0.07(-1.22%)
Apr 19, 2002 6.084 6.084 6.078 6.078 3,497 -0.03(-0.54%)
Apr 18, 2002 6.118 6.122 6.068 6.112 167,010 -0.07(-1.11%)
Apr 17, 2002 6.203 6.203 6.176 6.180 10,492 +0.03(+0.54%)
Apr 16, 2002 6.147 6.147 6.136 6.147 62,956 +0.07(+1.15%)
Apr 15, 2002 6.077 6.077 6.077 6.077 874 -0.06(-0.93%)
Apr 12, 2002 6.175 6.175 6.135 6.135 6,995 -0.01(-0.20%)
Apr 11, 2002 6.237 6.260 6.147 6.147 35,850 -0.01(-0.11%)
Apr 10, 2002 6.026 6.154 6.026 6.154 2,623 +0.18(+2.97%)
Apr 09, 2002 6.012 6.012 5.977 5.977 25,357 -0.05(-0.82%)
Apr 08, 2002 6.036 6.036 6.026 6.026 4,371 -0.01(-0.21%)
Apr 05, 2002 6.027 6.038 6.020 6.038 26,231 +0.12(+2.03%)
Apr 04, 2002 5.931 5.931 5.913 5.918 27,106 -0.02(-0.37%)
Apr 03, 2002 6.012 6.024 5.940 5.940 6,120 -0.11(-1.81%)
Apr 02, 2002 6.112 6.135 6.050 6.050 424,083 -0.06(-0.99%)
Apr 01, 2002 6.030 6.110 6.030 6.110 11,367 +0.08(+1.37%)
Mar 29, 2002 6.038 6.060 6.011 6.028 35,850 +0.00(+0.00%)
Mar 28, 2002 6.038 6.060 6.011 6.028 3,585,035 +0.00(+0.04%)
Mar 27, 2002 5.992 6.026 5.972 6.026 8,743 +0.05(+0.76%)
Mar 26, 2002 5.998 6.065 5.970 5.980 321,778 -0.00(-0.02%)
Mar 25, 2002 6.025 6.025 5.981 5.981 72,575 -0.06(-1.04%)
Mar 22, 2002 6.076 6.076 6.016 6.044 30,603 -0.06(-0.92%)
Mar 21, 2002 6.100 6.100 6.094 6.100 19,236 -0.01(-0.11%)
Mar 20, 2002 6.122 6.129 6.107 6.107 3,497 -0.05(-0.84%)
Mar 19, 2002 6.117 6.169 6.117 6.159 83,067 +0.08(+1.24%)
Mar 18, 2002 6.100 6.100 6.056 6.083 15,739 +0.14(+2.41%)
Mar 15, 2002 5.940 5.940 5.940 5.940 874 -0.00(-0.08%)
Mar 14, 2002 5.980 5.980 5.945 5.945 28,855 -0.04(-0.59%)
Mar 13, 2002 5.980 5.980 5.980 5.980 1,748 +0.05(+0.89%)
Mar 12, 2002 5.877 5.928 5.877 5.928 8,743 -0.02(-0.31%)
Mar 11, 2002 5.947 5.947 5.929 5.946 50,715 +0.04(+0.66%)
Mar 08, 2002 5.934 5.934 5.906 5.907 1,311,598 +0.05(+0.90%)
Mar 07, 2002 5.928 5.929 5.854 5.854 7,869 -0.04(-0.62%)
Mar 06, 2002 5.834 5.894 5.834 5.891 22,734 -0.07(-1.11%)
Mar 05, 2002 5.930 5.963 5.930 5.957 20,985 +0.03(+0.56%)
Mar 04, 2002 5.857 5.940 5.857 5.924 40,222 +0.09(+1.57%)
Mar 01, 2002 5.727 5.833 5.727 5.833 13,115 +0.11(+1.90%)
Feb 28, 2002 5.791 5.793 5.724 5.724 13,115 +0.01(+0.20%)
Feb 27, 2002 5.678 5.746 5.674 5.713 326,150 +0.09(+1.55%)
Feb 26, 2002 5.608 5.626 5.554 5.626 194,990 +0.16(+2.93%)
Feb 25, 2002 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Feb 22, 2002 5.456 5.477 5.444 5.465 39,347 +0.05(+0.87%)
Feb 21, 2002 5.419 5.419 5.419 5.419 874 -0.04(-0.67%)
Feb 20, 2002 5.455 5.455 5.430 5.455 496,658 -0.04(-0.81%)
Feb 19, 2002 5.487 5.500 5.487 5.500 34,101 -0.02(-0.43%)
Feb 18, 2002 5.518 5.524 5.518 5.524 3,497 +0.00(+0.00%)
Feb 15, 2002 5.518 5.524 5.518 5.524 3,497 +0.02(+0.35%)
Feb 14, 2002 5.489 5.504 5.489 5.504 7,869 +0.05(+0.86%)
Feb 13, 2002 5.453 5.457 5.453 5.457 6,995 +0.10(+1.88%)
Feb 12, 2002 5.357 5.357 5.357 5.357 0 +0.00(+0.00%)
Feb 11, 2002 5.357 5.357 5.357 5.357 0 +0.00(+0.00%)
Feb 08, 2002 5.393 5.413 5.357 5.357 2,623 -0.09(-1.70%)
Feb 07, 2002 5.449 5.449 5.449 5.449 0 +0.00(+0.00%)
Feb 06, 2002 5.449 5.449 5.449 5.449 874 +0.00(+0.02%)
Feb 05, 2002 5.461 5.461 5.448 5.448 11,367 -0.13(-2.26%)
Feb 04, 2002 5.574 5.574 5.574 5.574 0 +0.00(+0.00%)
Feb 01, 2002 5.533 5.574 5.533 5.574 18,362 +0.05(+0.91%)
Jan 31, 2002 5.470 5.524 5.470 5.524 5,246 +0.12(+2.14%)
Jan 30, 2002 5.401 5.408 5.369 5.408 34,101 -0.13(-2.29%)
Jan 29, 2002 5.535 5.535 5.535 5.535 0 +0.00(+0.00%)
Jan 28, 2002 5.535 5.535 5.535 5.535 6,120 +0.00(+0.04%)
Jan 25, 2002 5.497 5.533 5.497 5.533 5,246 -0.02(-0.41%)
Jan 24, 2002 5.604 5.604 5.556 5.556 5,246 +0.02(+0.41%)
Jan 23, 2002 5.401 5.533 5.401 5.533 14,864 +0.09(+1.64%)
Jan 22, 2002 5.444 5.444 5.444 5.444 874 -0.02(-0.38%)
Jan 21, 2002 5.464 5.464 5.464 5.464 4,371 +0.00(+0.00%)
Jan 18, 2002 5.464 5.464 5.464 5.464 4,371 -0.00(-0.02%)
Jan 17, 2002 5.452 5.465 5.452 5.465 10,492 +0.10(+1.90%)
Jan 16, 2002 5.387 5.387 5.364 5.364 1,748 -0.04(-0.70%)
Jan 15, 2002 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Jan 14, 2002 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Jan 11, 2002 5.401 5.401 5.401 5.401 21,859 -0.02(-0.32%)
Jan 10, 2002 5.478 5.478 5.419 5.419 3,497 -0.19(-3.31%)
Jan 09, 2002 5.604 5.604 5.604 5.604 0 +0.15(+2.75%)
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.