Financial News

Latin America 40 Ishares ETF (NY: ILF )

26.20 +0.16 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.177 6.232 6.170 6.222 44,500 +0.05(+0.78%)
May 27, 2004 6.199 6.203 6.155 6.174 82,643 +0.06(+0.94%)
May 26, 2004 6.111 6.137 6.078 6.117 45,408 +0.09(+1.54%)
May 25, 2004 6.042 6.042 5.946 6.024 150,755 +0.14(+2.41%)
May 24, 2004 5.911 5.966 5.879 5.882 54,489 +0.06(+1.02%)
May 21, 2004 5.803 5.862 5.803 5.823 78,102 +0.00(+0.04%)
May 20, 2004 5.871 5.871 5.802 5.821 26,336 -0.08(-1.29%)
May 19, 2004 5.957 5.990 5.896 5.896 344,194 +0.08(+1.32%)
May 18, 2004 5.727 5.819 5.713 5.819 189,806 +0.17(+3.02%)
May 17, 2004 5.693 5.701 5.643 5.649 207,061 -0.22(-3.70%)
May 14, 2004 5.858 5.866 5.791 5.866 82,643 +0.05(+0.89%)
May 13, 2004 5.704 5.817 5.704 5.814 105,347 +0.00(+0.08%)
May 12, 2004 5.781 5.810 5.677 5.810 118,061 +0.04(+0.63%)
May 11, 2004 5.648 5.801 5.647 5.773 267,000 +0.27(+4.97%)
May 10, 2004 5.616 5.636 5.457 5.500 505,847 -0.29(-5.02%)
May 07, 2004 5.970 6.000 5.758 5.791 458,623 -0.27(-4.38%)
May 06, 2004 6.203 6.203 6.036 6.056 67,204 -0.26(-4.05%)
May 05, 2004 6.431 6.446 6.312 6.312 69,928 +0.03(+0.54%)
May 04, 2004 6.216 6.311 6.188 6.277 128,051 +0.18(+2.98%)
May 03, 2004 6.111 6.137 6.030 6.096 483,143 -0.07(-1.11%)
Apr 30, 2004 6.177 6.194 6.078 6.164 750,144 +0.00(+0.05%)
Apr 29, 2004 6.320 6.331 6.090 6.161 725,623 -0.17(-2.70%)
Apr 28, 2004 6.568 6.595 6.320 6.331 787,379 -0.31(-4.72%)
Apr 27, 2004 6.612 6.665 6.607 6.645 137,132 -0.05(-0.81%)
Apr 26, 2004 6.838 6.838 6.678 6.699 469,521 +0.02(+0.35%)
Apr 23, 2004 6.679 6.690 6.458 6.676 160,745 +0.04(+0.63%)
Apr 22, 2004 6.640 6.640 6.554 6.634 200,704 +0.09(+1.33%)
Apr 21, 2004 6.607 6.607 6.513 6.547 371,439 -0.20(-2.95%)
Apr 20, 2004 6.772 6.797 6.718 6.747 211,602 -0.02(-0.29%)
Apr 19, 2004 6.755 6.799 6.755 6.766 48,132 -0.01(-0.21%)
Apr 16, 2004 6.772 6.792 6.744 6.781 182,541 -0.00(-0.06%)
Apr 15, 2004 6.827 6.859 6.742 6.785 143,490 -0.13(-1.91%)
Apr 14, 2004 6.871 6.918 6.850 6.917 185,265 -0.13(-1.84%)
Apr 13, 2004 7.146 7.146 7.030 7.047 261,551 -0.01(-0.16%)
Apr 12, 2004 7.102 7.123 7.047 7.058 345,102 +0.01(+0.16%)
Apr 08, 2004 7.064 7.074 7.035 7.047 90,816 +0.01(+0.20%)
Apr 07, 2004 7.075 7.075 7.015 7.033 144,398 -0.07(-0.96%)
Apr 06, 2004 7.003 7.112 6.982 7.101 117,153 -0.02(-0.28%)
Apr 05, 2004 7.086 7.141 7.081 7.121 237,939 +0.04(+0.50%)
Apr 02, 2004 7.069 7.110 7.067 7.086 590,307 +0.09(+1.34%)
Apr 01, 2004 6.910 7.000 6.910 6.992 111,704 +0.13(+1.84%)
Mar 31, 2004 6.795 6.865 6.790 6.865 157,112 +0.07(+1.04%)
Mar 30, 2004 6.761 6.795 6.755 6.795 187,990 +0.09(+1.41%)
Mar 29, 2004 6.761 6.774 6.700 6.700 79,918 +0.01(+0.10%)
Mar 26, 2004 6.672 6.694 6.656 6.694 108,071 +0.07(+1.06%)
Mar 25, 2004 6.618 6.673 6.618 6.623 70,836 -0.02(-0.23%)
Mar 24, 2004 6.662 6.662 6.608 6.639 218,867 -0.01(-0.10%)
Mar 23, 2004 6.667 6.667 6.590 6.645 137,132 +0.00(+0.03%)
Mar 22, 2004 6.684 6.684 6.612 6.643 110,796 -0.13(-1.87%)
Mar 19, 2004 6.772 6.793 6.760 6.770 231,582 +0.06(+0.92%)
Mar 18, 2004 6.728 6.728 6.662 6.708 157,112 +0.02(+0.33%)
Mar 17, 2004 6.634 6.689 6.611 6.686 168,918 +0.13(+1.96%)
Mar 16, 2004 6.530 6.562 6.510 6.557 94,449 +0.09(+1.36%)
Mar 15, 2004 6.585 6.603 6.469 6.469 109,887 -0.14(-2.10%)
Mar 12, 2004 6.552 6.623 6.552 6.608 290,612 +0.00(+0.00%)
Mar 11, 2004 6.609 6.647 6.559 6.608 671,134 -0.11(-1.67%)
Mar 10, 2004 6.877 6.881 6.719 6.720 92,632 -0.16(-2.27%)
Mar 09, 2004 6.937 6.937 6.877 6.877 217,051 -0.12(-1.72%)
Mar 08, 2004 7.057 7.057 6.962 6.997 140,765 -0.03(-0.36%)
Mar 05, 2004 7.003 7.039 6.971 7.022 113,520 +0.04(+0.52%)
Mar 04, 2004 6.998 6.998 6.915 6.986 120,785 +0.07(+1.08%)
Mar 03, 2004 6.987 6.999 6.856 6.911 155,296 -0.14(-2.04%)
Mar 02, 2004 7.086 7.086 7.014 7.055 267,908 -0.04(-0.57%)
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