Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Latin America 40 Ishares ETF
(NY:
ILF
)
24.40
-0.38 (-1.53%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
7.066
7.139
7.060
7.139
151,089
+0.07(+1.04%)
Mar 30, 2004
7.030
7.066
7.025
7.066
180,783
+0.10(+1.41%)
Mar 29, 2004
7.030
7.044
6.967
6.967
76,854
+0.01(+0.10%)
Mar 26, 2004
6.938
6.961
6.922
6.961
103,928
+0.07(+1.06%)
Mar 25, 2004
6.882
6.939
6.882
6.887
68,121
-0.02(-0.23%)
Mar 24, 2004
6.927
6.927
6.871
6.903
210,477
-0.01(-0.10%)
Mar 23, 2004
6.933
6.933
6.853
6.910
131,875
+0.00(+0.03%)
Mar 22, 2004
6.950
6.950
6.876
6.908
106,548
-0.13(-1.87%)
Mar 19, 2004
7.042
7.064
7.029
7.040
222,704
+0.06(+0.92%)
Mar 18, 2004
6.996
6.996
6.927
6.975
151,089
+0.02(+0.33%)
Mar 17, 2004
6.899
6.956
6.875
6.953
162,443
+0.13(+1.96%)
Mar 16, 2004
6.790
6.823
6.769
6.819
90,828
+0.09(+1.36%)
Mar 15, 2004
6.847
6.867
6.727
6.727
105,675
-0.14(-2.10%)
Mar 12, 2004
6.813
6.887
6.813
6.871
279,471
+0.00(+0.00%)
Mar 11, 2004
6.872
6.912
6.821
6.871
645,405
-0.12(-1.67%)
Mar 10, 2004
7.151
7.155
6.987
6.988
89,081
-0.16(-2.27%)
Mar 09, 2004
7.214
7.214
7.151
7.151
208,730
-0.12(-1.72%)
Mar 08, 2004
7.338
7.338
7.240
7.275
135,369
-0.03(-0.36%)
Mar 05, 2004
7.282
7.320
7.249
7.302
109,168
+0.04(+0.52%)
Mar 04, 2004
7.277
7.277
7.191
7.264
116,155
+0.08(+1.08%)
Mar 03, 2004
7.265
7.278
7.129
7.186
149,342
-0.15(-2.04%)
Mar 02, 2004
7.368
7.368
7.294
7.336
257,638
-0.04(-0.57%)
Mar 01, 2004
7.248
7.378
7.228
7.378
262,004
+0.23(+3.25%)
Feb 27, 2004
7.076
7.147
7.074
7.146
255,018
+0.13(+1.79%)
Feb 26, 2004
6.973
7.020
6.947
7.020
38,427
+0.07(+1.02%)
Feb 25, 2004
6.870
6.949
6.870
6.949
117,028
+0.06(+0.90%)
Feb 24, 2004
6.927
6.927
6.780
6.887
134,495
-0.01(-0.22%)
Feb 23, 2004
6.939
6.965
6.901
6.902
242,791
+0.03(+0.45%)
Feb 20, 2004
6.819
6.899
6.785
6.871
436,674
-0.17(-2.45%)
Feb 19, 2004
7.202
7.206
7.044
7.044
263,751
-0.18(-2.50%)
Feb 18, 2004
7.270
7.270
7.215
7.225
124,015
-0.03(-0.46%)
Feb 17, 2004
7.271
7.271
7.241
7.258
177,289
+0.06(+0.81%)
Feb 13, 2004
7.259
7.272
7.145
7.200
216,590
-0.03(-0.46%)
Feb 12, 2004
7.191
7.351
7.160
7.233
123,142
+0.11(+1.59%)
Feb 11, 2004
6.985
7.120
6.961
7.120
517,022
+0.16(+2.25%)
Feb 10, 2004
6.973
7.001
6.954
6.963
262,004
+0.03(+0.38%)
Feb 09, 2004
6.924
6.950
6.914
6.937
268,118
+0.05(+0.80%)
Feb 06, 2004
6.767
6.904
6.741
6.882
296,938
+0.11(+1.69%)
Feb 05, 2004
6.836
6.836
6.745
6.767
110,915
-0.09(-1.25%)
Feb 04, 2004
6.933
6.937
6.853
6.853
233,184
-0.01(-0.17%)
Feb 03, 2004
6.813
6.893
6.813
6.864
177,289
+0.12(+1.78%)
Feb 02, 2004
6.704
6.765
6.670
6.744
340,606
+0.04(+0.63%)
Jan 30, 2004
6.729
6.793
6.671
6.702
432,308
-0.03(-0.41%)
Jan 29, 2004
6.893
6.893
6.641
6.729
644,531
-0.40(-5.67%)
Jan 28, 2004
7.310
7.351
7.133
7.133
200,870
-0.18(-2.41%)
Jan 27, 2004
7.305
7.316
7.256
7.310
142,355
-0.00(-0.02%)
Jan 26, 2004
7.282
7.321
7.226
7.311
164,189
+0.04(+0.58%)
Jan 23, 2004
7.196
7.269
7.195
7.269
288,205
+0.10(+1.36%)
Jan 22, 2004
7.179
7.208
7.145
7.171
96,068
-0.02(-0.30%)
Jan 21, 2004
7.196
7.196
7.145
7.193
177,289
+0.00(+0.03%)
Jan 20, 2004
7.191
7.211
7.122
7.191
346,719
+0.12(+1.73%)
Jan 16, 2004
7.030
7.101
6.997
7.068
235,804
+0.02(+0.29%)
Jan 15, 2004
7.196
7.196
7.048
7.048
238,424
-0.15(-2.13%)
Jan 14, 2004
7.232
7.258
7.093
7.201
162,443
-0.04(-0.52%)
Jan 13, 2004
7.328
7.342
7.182
7.239
266,371
-0.06(-0.88%)
Jan 12, 2004
7.271
7.310
7.258
7.303
174,669
+0.07(+1.00%)
Jan 09, 2004
7.200
7.263
7.132
7.231
199,123
+0.06(+0.78%)
Jan 08, 2004
7.214
7.214
7.156
7.175
462,875
-0.07(-0.90%)
Jan 07, 2004
7.177
7.253
7.202
7.240
154,582
+0.06(+0.86%)
Jan 06, 2004
7.198
7.200
7.089
7.178
245,411
-0.02(-0.27%)
Jan 05, 2004
6.985
7.200
6.985
7.198
506,542
+0.35(+5.13%)
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
.