Financial News

Latin America 40 Ishares ETF (NY: ILF )

26.04 -0.07 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.673 9.679 9.574 9.637 228,857 -0.03(-0.26%)
May 27, 2005 9.593 9.662 9.592 9.662 212,510 +0.09(+0.97%)
May 26, 2005 9.503 9.590 9.503 9.570 632,082 +0.08(+0.82%)
May 25, 2005 9.492 9.523 9.443 9.492 364,174 +0.02(+0.24%)
May 24, 2005 9.404 9.469 9.343 9.469 311,500 +0.06(+0.67%)
May 23, 2005 9.391 9.423 9.363 9.406 294,245 +0.02(+0.19%)
May 20, 2005 9.340 9.388 9.323 9.388 215,235 +0.02(+0.24%)
May 19, 2005 9.393 9.398 9.331 9.366 325,123 -0.02(-0.16%)
May 18, 2005 9.249 9.398 9.230 9.382 566,695 +0.24(+2.60%)
May 17, 2005 9.062 9.146 9.038 9.144 276,990 +0.10(+1.11%)
May 16, 2005 8.963 9.057 8.962 9.044 231,582 +0.08(+0.86%)
May 13, 2005 9.018 9.089 8.895 8.966 397,776 -0.10(-1.14%)
May 12, 2005 9.260 9.276 9.035 9.070 791,011 -0.18(-1.93%)
May 11, 2005 9.198 9.248 9.085 9.248 257,918 +0.05(+0.56%)
May 10, 2005 9.412 9.412 9.197 9.197 504,031 -0.26(-2.70%)
May 09, 2005 9.406 9.452 9.380 9.452 421,388 +0.07(+0.76%)
May 06, 2005 9.442 9.442 9.366 9.380 697,470 +0.03(+0.27%)
May 05, 2005 9.303 9.433 9.247 9.355 1,004,430 +0.05(+0.56%)
May 04, 2005 9.039 9.303 9.039 9.303 417,755 +0.27(+2.94%)
May 03, 2005 9.017 9.082 8.980 9.038 152,571 +0.05(+0.53%)
May 02, 2005 8.952 8.991 8.911 8.991 210,694 +0.10(+1.16%)
Apr 29, 2005 8.897 8.897 8.746 8.887 184,357 +0.13(+1.52%)
Apr 28, 2005 8.985 8.985 8.754 8.754 602,113 -0.28(-3.14%)
Apr 27, 2005 9.101 9.101 8.950 9.038 380,521 -0.09(-0.98%)
Apr 26, 2005 9.062 9.193 9.018 9.127 401,408 +0.09(+0.97%)
Apr 25, 2005 8.892 9.055 8.864 9.039 139,857 +0.21(+2.41%)
Apr 22, 2005 8.972 8.973 8.809 8.827 160,745 -0.12(-1.31%)
Apr 21, 2005 8.814 8.944 8.744 8.943 350,551 +0.19(+2.16%)
Apr 20, 2005 8.985 8.985 8.754 8.754 494,949 -0.24(-2.66%)
Apr 19, 2005 8.928 8.993 8.879 8.993 514,021 +0.35(+4.08%)
Apr 18, 2005 8.578 8.644 8.534 8.640 622,093 -0.01(-0.15%)
Apr 15, 2005 8.765 8.785 8.647 8.654 848,226 -0.22(-2.48%)
Apr 14, 2005 9.104 9.104 8.852 8.874 341,470 -0.22(-2.39%)
Apr 13, 2005 9.220 9.249 9.081 9.091 396,868 -0.10(-1.13%)
Apr 12, 2005 9.128 9.197 9.007 9.194 722,899 +0.07(+0.80%)
Apr 11, 2005 9.167 9.167 9.085 9.122 663,868 -0.01(-0.11%)
Apr 08, 2005 9.166 9.166 9.114 9.132 804,634 -0.01(-0.16%)
Apr 07, 2005 9.007 9.146 8.992 9.146 223,408 +0.17(+1.91%)
Apr 06, 2005 8.992 9.047 8.974 8.974 389,602 -0.03(-0.31%)
Apr 05, 2005 9.018 9.115 8.919 9.002 414,123 +0.01(+0.10%)
Apr 04, 2005 9.056 9.056 8.946 8.993 388,694 -0.11(-1.25%)
Apr 01, 2005 9.095 9.205 9.059 9.106 576,684 +0.10(+1.12%)
Mar 31, 2005 8.887 9.027 8.887 9.005 445,000 +0.12(+1.36%)
Mar 30, 2005 8.699 8.884 8.699 8.884 631,174 +0.18(+2.06%)
Mar 29, 2005 8.859 8.886 8.701 8.704 504,939 -0.11(-1.25%)
Mar 28, 2005 8.875 8.886 8.811 8.814 351,459 -0.08(-0.90%)
Mar 24, 2005 8.841 8.936 8.841 8.895 825,522 +0.13(+1.53%)
Mar 23, 2005 9.007 9.007 8.745 8.761 1,584,748 -0.24(-2.62%)
Mar 22, 2005 9.139 9.266 8.996 8.996 870,022 -0.07(-0.79%)
Mar 21, 2005 9.195 9.195 9.047 9.068 1,550,237 -0.14(-1.48%)
Mar 18, 2005 9.285 9.286 9.170 9.204 386,878 -0.09(-1.01%)
Mar 17, 2005 9.030 9.299 9.030 9.298 1,092,522 +0.24(+2.70%)
Mar 16, 2005 9.062 9.096 8.998 9.053 1,871,728 -0.04(-0.48%)
Mar 15, 2005 9.205 9.248 9.096 9.097 1,241,461 -0.14(-1.53%)
Mar 14, 2005 9.404 9.472 9.212 9.238 2,233,178 -0.25(-2.60%)
Mar 11, 2005 9.475 9.614 9.443 9.485 1,034,400 +0.04(+0.45%)
Mar 10, 2005 9.658 9.665 9.442 9.442 3,390,180 -0.22(-2.27%)
Mar 09, 2005 9.833 9.835 9.661 9.661 1,493,931 -0.20(-2.02%)
Mar 08, 2005 9.949 9.962 9.833 9.861 681,123 -0.11(-1.14%)
Mar 07, 2005 10.02 10.06 9.955 9.974 1,028,042 +0.02(+0.22%)
Mar 04, 2005 9.835 9.960 9.834 9.952 1,008,971 +0.18(+1.84%)
Mar 03, 2005 9.800 9.843 9.724 9.772 741,970 +0.06(+0.61%)
Mar 02, 2005 9.670 9.745 9.580 9.713 819,164 +0.01(+0.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback