Financial News

Latin America 40 Ishares ETF (NY: ILF )

26.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.719 4.756 4.719 4.756 50,918 +0.04(+0.79%)
May 29, 2003 4.800 4.800 4.666 4.718 63,647 +0.03(+0.66%)
May 28, 2003 4.670 4.687 4.670 4.687 10,911 +0.05(+1.09%)
May 27, 2003 4.618 4.654 4.598 4.637 48,190 -0.10(-2.18%)
May 23, 2003 4.725 4.740 4.725 4.740 62,738 +0.09(+1.94%)
May 22, 2003 4.553 4.657 4.553 4.650 35,461 +0.09(+1.90%)
May 21, 2003 4.484 4.563 4.484 4.563 19,094 +0.05(+1.20%)
May 20, 2003 4.511 4.518 4.421 4.509 175,486 -0.07(-1.56%)
May 19, 2003 4.597 4.597 4.564 4.581 44,553 -0.08(-1.68%)
May 16, 2003 4.652 4.688 4.620 4.659 65,466 -0.06(-1.26%)
May 15, 2003 4.750 4.765 4.718 4.718 13,638 -0.06(-1.27%)
May 14, 2003 4.828 4.828 4.763 4.779 35,461 -0.05(-0.98%)
May 13, 2003 4.812 4.834 4.791 4.826 28,186 +0.02(+0.43%)
May 12, 2003 4.776 4.805 4.772 4.805 14,548 +0.02(+0.46%)
May 09, 2003 4.728 4.789 4.728 4.783 29,096 +0.12(+2.67%)
May 08, 2003 4.712 4.712 4.659 4.659 64,557 -0.05(-1.05%)
May 07, 2003 4.699 4.718 4.686 4.708 39,098 +0.03(+0.73%)
May 06, 2003 4.682 4.690 4.642 4.674 51,827 -0.01(-0.12%)
May 05, 2003 4.713 4.717 4.652 4.680 227,314 -0.01(-0.21%)
May 02, 2003 4.642 4.690 4.642 4.690 37,279 +0.08(+1.67%)
May 01, 2003 4.640 4.640 4.611 4.613 238,225 -0.01(-0.14%)
Apr 30, 2003 4.629 4.655 4.619 4.619 260,047 +0.04(+0.84%)
Apr 29, 2003 4.537 4.639 4.537 4.581 56,373 +0.08(+1.83%)
Apr 28, 2003 4.399 4.498 4.394 4.498 40,007 +0.11(+2.51%)
Apr 25, 2003 4.432 4.432 4.388 4.388 30,914 -0.03(-0.77%)
Apr 24, 2003 4.416 4.442 4.416 4.422 24,549 +0.01(+0.12%)
Apr 23, 2003 4.432 4.452 4.417 4.417 30,914 -0.00(-0.10%)
Apr 22, 2003 4.350 4.421 4.338 4.421 15,457 +0.05(+1.03%)
Apr 21, 2003 4.366 4.376 4.355 4.376 47,281 +0.03(+0.79%)
Apr 17, 2003 4.355 4.355 4.342 4.342 10,001 +0.05(+1.13%)
Apr 16, 2003 4.299 4.321 4.289 4.294 224,586 +0.05(+1.14%)
Apr 15, 2003 4.206 4.245 4.206 4.245 18,185 +0.05(+1.15%)
Apr 14, 2003 4.148 4.197 4.148 4.197 13,638 +0.08(+1.90%)
Apr 11, 2003 4.195 4.195 4.119 4.119 139,116 -0.03(-0.66%)
Apr 10, 2003 4.153 4.153 4.146 4.146 12,729 -0.02(-0.40%)
Apr 09, 2003 4.236 4.236 4.163 4.163 45,462 -0.06(-1.51%)
Apr 08, 2003 4.274 4.274 4.201 4.227 90,016 -0.04(-0.98%)
Apr 07, 2003 4.332 4.339 4.257 4.268 60,920 +0.08(+1.81%)
Apr 04, 2003 4.179 4.221 4.170 4.192 6,364 +0.01(+0.32%)
Apr 03, 2003 4.173 4.179 4.150 4.179 23,640 +0.01(+0.26%)
Apr 02, 2003 4.113 4.168 4.113 4.168 19,094 +0.13(+3.30%)
Apr 01, 2003 4.016 4.035 4.014 4.035 79,105 +0.05(+1.13%)
Mar 31, 2003 3.979 3.990 3.971 3.990 15,457 -0.01(-0.33%)
Mar 28, 2003 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Mar 27, 2003 4.003 4.003 4.003 4.003 2,727 +0.06(+1.53%)
Mar 26, 2003 3.981 3.992 3.943 3.943 19,094 -0.04(-0.91%)
Mar 25, 2003 3.963 3.979 3.963 3.979 13,638 +0.02(+0.58%)
Mar 24, 2003 4.014 4.014 3.956 3.956 160,938 -0.10(-2.49%)
Mar 21, 2003 4.003 4.057 3.947 4.057 46,372 +0.09(+2.36%)
Mar 20, 2003 3.904 3.964 3.904 3.964 57,283 +0.01(+0.28%)
Mar 19, 2003 3.953 3.953 3.953 3.953 2,727 +0.05(+1.18%)
Mar 18, 2003 3.936 3.936 3.906 3.906 18,185 +0.00(+0.06%)
Mar 17, 2003 3.804 3.910 3.804 3.904 19,094 +0.03(+0.74%)
Mar 14, 2003 3.849 3.876 3.849 3.876 170,940 +0.05(+1.29%)
Mar 13, 2003 3.827 3.827 3.793 3.826 36,370 +0.10(+2.66%)
Mar 12, 2003 3.701 3.727 3.668 3.727 13,638 +0.01(+0.27%)
Mar 11, 2003 3.690 3.729 3.690 3.717 71,831 +0.03(+0.90%)
Mar 10, 2003 3.683 3.684 3.683 3.684 2,727 -0.02(-0.65%)
Mar 07, 2003 3.709 3.709 3.709 3.709 15,457 +0.05(+1.26%)
Mar 06, 2003 3.629 3.662 3.629 3.662 30,005 +0.03(+0.91%)
Mar 05, 2003 3.629 3.629 3.629 3.629 22,731 -0.03(-0.90%)
Mar 04, 2003 3.662 3.662 3.662 3.662 1,818 -0.05(-1.42%)
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