Financial News

Latin America 40 Ishares ETF (NY: ILF )

26.26 +0.22 (+0.84%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.662 9.667 9.563 9.625 229,132 -0.03(-0.26%)
May 27, 2005 9.581 9.651 9.580 9.651 212,766 +0.09(+0.97%)
May 26, 2005 9.491 9.578 9.491 9.558 632,842 +0.08(+0.82%)
May 25, 2005 9.480 9.511 9.432 9.480 364,612 +0.02(+0.24%)
May 24, 2005 9.392 9.457 9.332 9.457 311,875 +0.06(+0.67%)
May 23, 2005 9.380 9.412 9.352 9.394 294,599 +0.02(+0.19%)
May 20, 2005 9.329 9.377 9.312 9.377 215,493 +0.02(+0.24%)
May 19, 2005 9.381 9.387 9.320 9.355 325,514 -0.02(-0.16%)
May 18, 2005 9.238 9.387 9.219 9.370 567,376 +0.24(+2.60%)
May 17, 2005 9.051 9.135 9.027 9.133 277,323 +0.10(+1.11%)
May 16, 2005 8.952 9.046 8.951 9.033 231,860 +0.08(+0.86%)
May 13, 2005 9.007 9.078 8.884 8.956 398,254 -0.10(-1.14%)
May 12, 2005 9.249 9.265 9.024 9.059 791,962 -0.18(-1.93%)
May 11, 2005 9.187 9.237 9.074 9.237 258,228 +0.05(+0.56%)
May 10, 2005 9.401 9.401 9.186 9.186 504,637 -0.26(-2.70%)
May 09, 2005 9.394 9.441 9.369 9.441 421,895 +0.07(+0.76%)
May 06, 2005 9.431 9.431 9.355 9.369 698,309 +0.03(+0.27%)
May 05, 2005 9.292 9.422 9.236 9.344 1,005,638 +0.05(+0.56%)
May 04, 2005 9.028 9.292 9.028 9.292 418,258 +0.27(+2.94%)
May 03, 2005 9.006 9.071 8.969 9.027 152,755 +0.05(+0.53%)
May 02, 2005 8.941 8.980 8.901 8.980 210,947 +0.10(+1.16%)
Apr 29, 2005 8.886 8.886 8.736 8.876 184,579 +0.13(+1.52%)
Apr 28, 2005 8.974 8.974 8.743 8.743 602,837 -0.28(-3.14%)
Apr 27, 2005 9.090 9.090 8.939 9.027 380,978 -0.09(-0.98%)
Apr 26, 2005 9.051 9.182 9.007 9.116 401,891 +0.09(+0.97%)
Apr 25, 2005 8.881 9.044 8.853 9.028 140,025 +0.21(+2.41%)
Apr 22, 2005 8.961 8.962 8.798 8.816 160,938 -0.12(-1.31%)
Apr 21, 2005 8.804 8.934 8.734 8.933 350,973 +0.19(+2.16%)
Apr 20, 2005 8.974 8.974 8.743 8.743 495,545 -0.24(-2.66%)
Apr 19, 2005 8.917 8.982 8.869 8.982 514,639 +0.35(+4.08%)
Apr 18, 2005 8.567 8.633 8.523 8.630 622,841 -0.01(-0.15%)
Apr 15, 2005 8.754 8.774 8.637 8.643 849,246 -0.22(-2.48%)
Apr 14, 2005 9.093 9.093 8.841 8.863 341,880 -0.22(-2.39%)
Apr 13, 2005 9.209 9.238 9.070 9.080 397,345 -0.10(-1.13%)
Apr 12, 2005 9.117 9.186 8.996 9.183 723,768 +0.07(+0.80%)
Apr 11, 2005 9.156 9.156 9.074 9.111 664,666 -0.01(-0.11%)
Apr 08, 2005 9.155 9.155 9.103 9.121 805,601 -0.01(-0.16%)
Apr 07, 2005 8.996 9.135 8.981 9.135 223,677 +0.17(+1.91%)
Apr 06, 2005 8.981 9.036 8.963 8.963 390,071 -0.03(-0.31%)
Apr 05, 2005 9.007 9.104 8.908 8.991 414,621 +0.01(+0.10%)
Apr 04, 2005 9.045 9.045 8.935 8.982 389,161 -0.11(-1.25%)
Apr 01, 2005 9.084 9.194 9.048 9.095 577,378 +0.10(+1.12%)
Mar 31, 2005 8.876 9.016 8.876 8.994 445,535 +0.12(+1.36%)
Mar 30, 2005 8.688 8.873 8.688 8.873 631,933 +0.18(+2.06%)
Mar 29, 2005 8.848 8.875 8.691 8.694 505,546 -0.11(-1.25%)
Mar 28, 2005 8.864 8.875 8.801 8.804 351,882 -0.08(-0.90%)
Mar 24, 2005 8.830 8.925 8.830 8.884 826,514 +0.13(+1.53%)
Mar 23, 2005 8.996 8.996 8.735 8.750 1,586,653 -0.24(-2.62%)
Mar 22, 2005 9.128 9.255 8.985 8.985 871,068 -0.07(-0.79%)
Mar 21, 2005 9.184 9.184 9.036 9.057 1,552,101 -0.14(-1.48%)
Mar 18, 2005 9.274 9.275 9.159 9.193 387,343 -0.09(-1.01%)
Mar 17, 2005 9.019 9.288 9.019 9.287 1,093,836 +0.24(+2.70%)
Mar 16, 2005 9.051 9.085 8.988 9.043 1,873,978 -0.04(-0.48%)
Mar 15, 2005 9.194 9.237 9.085 9.087 1,242,954 -0.14(-1.53%)
Mar 14, 2005 9.392 9.460 9.201 9.227 2,235,862 -0.25(-2.60%)
Mar 11, 2005 9.464 9.602 9.432 9.474 1,035,643 +0.04(+0.45%)
Mar 10, 2005 9.646 9.653 9.431 9.431 3,394,256 -0.22(-2.27%)
Mar 09, 2005 9.821 9.823 9.650 9.650 1,495,727 -0.20(-2.02%)
Mar 08, 2005 9.937 9.950 9.821 9.849 681,942 -0.11(-1.14%)
Mar 07, 2005 10.01 10.05 9.943 9.962 1,029,278 +0.02(+0.22%)
Mar 04, 2005 9.823 9.948 9.822 9.940 1,010,184 +0.18(+1.84%)
Mar 03, 2005 9.788 9.831 9.712 9.761 742,862 +0.06(+0.61%)
Mar 02, 2005 9.658 9.733 9.568 9.701 820,149 +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