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 28, 2004 6.170 6.225 6.162 6.215 44,553 +0.05(+0.78%)
May 27, 2004 6.192 6.195 6.148 6.167 82,742 +0.06(+0.94%)
May 26, 2004 6.104 6.129 6.071 6.109 45,462 +0.09(+1.54%)
May 25, 2004 6.035 6.035 5.939 6.017 150,936 +0.14(+2.41%)
May 24, 2004 5.904 5.959 5.872 5.875 54,555 +0.06(+1.02%)
May 21, 2004 5.796 5.855 5.796 5.816 78,196 +0.00(+0.04%)
May 20, 2004 5.864 5.864 5.795 5.814 26,368 -0.08(-1.29%)
May 19, 2004 5.950 5.983 5.889 5.889 344,608 +0.08(+1.32%)
May 18, 2004 5.720 5.812 5.706 5.812 190,034 +0.17(+3.02%)
May 17, 2004 5.686 5.694 5.636 5.642 207,310 -0.22(-3.70%)
May 14, 2004 5.851 5.859 5.784 5.859 82,742 +0.05(+0.89%)
May 13, 2004 5.697 5.810 5.697 5.807 105,473 +0.00(+0.08%)
May 12, 2004 5.774 5.803 5.671 5.803 118,203 +0.04(+0.63%)
May 11, 2004 5.641 5.794 5.640 5.766 267,321 +0.27(+4.96%)
May 10, 2004 5.609 5.629 5.451 5.494 506,456 -0.29(-5.02%)
May 07, 2004 5.963 5.993 5.751 5.784 459,174 -0.27(-4.38%)
May 06, 2004 6.195 6.195 6.029 6.049 67,285 -0.26(-4.05%)
May 05, 2004 6.423 6.438 6.304 6.304 70,012 +0.03(+0.54%)
May 04, 2004 6.208 6.303 6.181 6.270 128,205 +0.18(+2.98%)
May 03, 2004 6.104 6.129 6.022 6.088 483,724 -0.07(-1.11%)
Apr 30, 2004 6.170 6.186 6.071 6.157 751,046 +0.00(+0.05%)
Apr 29, 2004 6.313 6.324 6.083 6.153 726,496 -0.17(-2.70%)
Apr 28, 2004 6.560 6.587 6.313 6.324 788,325 -0.31(-4.72%)
Apr 27, 2004 6.604 6.657 6.599 6.637 137,297 -0.05(-0.81%)
Apr 26, 2004 6.830 6.830 6.670 6.691 470,085 +0.02(+0.35%)
Apr 23, 2004 6.671 6.682 6.450 6.668 160,938 +0.04(+0.63%)
Apr 22, 2004 6.632 6.632 6.546 6.626 200,945 +0.09(+1.33%)
Apr 21, 2004 6.599 6.599 6.505 6.539 371,886 -0.20(-2.95%)
Apr 20, 2004 6.764 6.789 6.710 6.738 211,856 -0.02(-0.29%)
Apr 19, 2004 6.747 6.791 6.747 6.758 48,190 -0.01(-0.21%)
Apr 16, 2004 6.764 6.784 6.736 6.773 182,760 -0.00(-0.06%)
Apr 15, 2004 6.819 6.851 6.734 6.777 143,662 -0.13(-1.91%)
Apr 14, 2004 6.863 6.910 6.842 6.909 185,488 -0.13(-1.84%)
Apr 13, 2004 7.138 7.138 7.021 7.039 261,866 -0.01(-0.16%)
Apr 12, 2004 7.094 7.115 7.039 7.050 345,517 +0.01(+0.16%)
Apr 08, 2004 7.055 7.065 7.027 7.039 90,925 +0.01(+0.20%)
Apr 07, 2004 7.066 7.066 7.007 7.024 144,571 -0.07(-0.96%)
Apr 06, 2004 6.995 7.104 6.974 7.093 117,294 -0.02(-0.28%)
Apr 05, 2004 7.077 7.132 7.073 7.112 238,225 +0.04(+0.50%)
Apr 02, 2004 7.061 7.101 7.059 7.077 591,017 +0.09(+1.34%)
Apr 01, 2004 6.901 6.991 6.901 6.984 111,838 +0.13(+1.84%)
Mar 31, 2004 6.787 6.857 6.781 6.857 157,301 +0.07(+1.04%)
Mar 30, 2004 6.753 6.787 6.747 6.787 188,216 +0.09(+1.41%)
Mar 29, 2004 6.753 6.766 6.692 6.692 80,014 +0.01(+0.10%)
Mar 26, 2004 6.664 6.686 6.648 6.686 108,201 +0.07(+1.06%)
Mar 25, 2004 6.610 6.665 6.610 6.615 70,922 -0.02(-0.23%)
Mar 24, 2004 6.654 6.654 6.600 6.631 219,130 -0.01(-0.10%)
Mar 23, 2004 6.659 6.659 6.582 6.637 137,297 +0.00(+0.03%)
Mar 22, 2004 6.676 6.676 6.604 6.635 110,929 -0.13(-1.87%)
Mar 19, 2004 6.764 6.785 6.752 6.762 231,860 +0.06(+0.92%)
Mar 18, 2004 6.720 6.720 6.654 6.700 157,301 +0.02(+0.33%)
Mar 17, 2004 6.626 6.681 6.603 6.678 169,121 +0.13(+1.96%)
Mar 16, 2004 6.522 6.554 6.502 6.549 94,562 +0.09(+1.36%)
Mar 15, 2004 6.577 6.596 6.461 6.461 110,020 -0.14(-2.10%)
Mar 12, 2004 6.544 6.615 6.544 6.600 290,962 +0.00(+0.00%)
Mar 11, 2004 6.601 6.639 6.551 6.600 671,940 -0.11(-1.67%)
Mar 10, 2004 6.868 6.873 6.711 6.712 92,744 -0.16(-2.27%)
Mar 09, 2004 6.929 6.929 6.868 6.868 217,312 -0.12(-1.72%)
Mar 08, 2004 7.049 7.049 6.954 6.988 140,934 -0.03(-0.36%)
Mar 05, 2004 6.995 7.031 6.963 7.013 113,657 +0.04(+0.52%)
Mar 04, 2004 6.989 6.989 6.907 6.977 120,931 +0.07(+1.08%)
Mar 03, 2004 6.978 6.990 6.847 6.902 155,482 -0.14(-2.04%)
Mar 02, 2004 7.077 7.077 7.006 7.046 268,230 -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