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: 8:00 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 (%)
May 28, 2004
6.416
6.473
6.408
6.463
42,845
+0.05(+0.78%)
May 27, 2004
6.439
6.442
6.393
6.412
79,570
+0.06(+0.94%)
May 26, 2004
6.347
6.374
6.313
6.353
43,719
+0.10(+1.54%)
May 25, 2004
6.275
6.275
6.176
6.257
145,150
+0.15(+2.41%)
May 24, 2004
6.139
6.196
6.106
6.109
52,463
+0.06(+1.02%)
May 21, 2004
6.027
6.089
6.027
6.048
75,198
+0.00(+0.04%)
May 20, 2004
6.098
6.098
6.026
6.045
25,357
-0.08(-1.29%)
May 19, 2004
6.187
6.221
6.124
6.124
331,397
+0.08(+1.32%)
May 18, 2004
5.948
6.044
5.933
6.044
182,749
+0.18(+3.02%)
May 17, 2004
5.913
5.921
5.861
5.867
199,362
-0.23(-3.70%)
May 14, 2004
6.084
6.092
6.014
6.092
79,570
+0.05(+0.89%)
May 13, 2004
5.924
6.042
5.924
6.038
101,430
+0.00(+0.08%)
May 12, 2004
6.004
6.034
5.897
6.034
113,671
+0.04(+0.63%)
May 11, 2004
5.866
6.025
5.865
5.996
257,073
+0.28(+4.96%)
May 10, 2004
5.833
5.853
5.668
5.713
487,040
-0.30(-5.02%)
May 07, 2004
6.201
6.232
5.980
6.014
441,571
-0.28(-4.38%)
May 06, 2004
6.442
6.442
6.269
6.290
64,705
-0.27(-4.05%)
May 05, 2004
6.679
6.695
6.555
6.555
67,328
+0.04(+0.54%)
May 04, 2004
6.456
6.554
6.427
6.520
123,290
+0.19(+2.98%)
May 03, 2004
6.347
6.374
6.263
6.331
465,180
-0.07(-1.11%)
Apr 30, 2004
6.416
6.433
6.313
6.402
722,253
+0.00(+0.05%)
Apr 29, 2004
6.565
6.576
6.325
6.399
698,644
-0.18(-2.70%)
Apr 28, 2004
6.822
6.849
6.565
6.576
758,103
-0.33(-4.72%)
Apr 27, 2004
6.868
6.922
6.862
6.902
132,034
-0.06(-0.81%)
Apr 26, 2004
7.102
7.102
6.936
6.958
452,064
+0.02(+0.35%)
Apr 23, 2004
6.937
6.949
6.707
6.934
154,768
+0.04(+0.63%)
Apr 22, 2004
6.896
6.896
6.807
6.890
193,242
+0.09(+1.33%)
Apr 21, 2004
6.862
6.862
6.765
6.800
357,629
-0.21(-2.95%)
Apr 20, 2004
7.033
7.060
6.977
7.007
203,734
-0.02(-0.29%)
Apr 19, 2004
7.016
7.062
7.016
7.028
46,343
-0.01(-0.21%)
Apr 16, 2004
7.033
7.054
7.005
7.043
175,754
-0.00(-0.06%)
Apr 15, 2004
7.091
7.124
7.003
7.047
138,155
-0.14(-1.91%)
Apr 14, 2004
7.136
7.186
7.115
7.184
178,377
-0.13(-1.84%)
Apr 13, 2004
7.422
7.422
7.301
7.319
251,826
-0.01(-0.16%)
Apr 12, 2004
7.377
7.398
7.319
7.331
332,271
+0.01(+0.16%)
Apr 08, 2004
7.336
7.347
7.307
7.319
87,439
+0.01(+0.20%)
Apr 07, 2004
7.348
7.348
7.286
7.304
139,029
-0.07(-0.96%)
Apr 06, 2004
7.274
7.387
7.252
7.375
112,797
-0.02(-0.28%)
Apr 05, 2004
7.359
7.417
7.355
7.396
229,092
+0.04(+0.50%)
Apr 02, 2004
7.342
7.385
7.340
7.359
568,359
+0.10(+1.34%)
Apr 01, 2004
7.176
7.270
7.176
7.262
107,551
+0.13(+1.84%)
Mar 31, 2004
7.057
7.131
7.052
7.131
151,271
+0.07(+1.04%)
Mar 30, 2004
7.022
7.057
7.016
7.057
181,000
+0.10(+1.41%)
Mar 29, 2004
7.022
7.036
6.959
6.959
76,947
+0.01(+0.10%)
Mar 26, 2004
6.929
6.952
6.913
6.952
104,053
+0.07(+1.06%)
Mar 25, 2004
6.873
6.930
6.873
6.879
68,203
-0.02(-0.23%)
Mar 24, 2004
6.919
6.919
6.863
6.895
210,730
-0.01(-0.10%)
Mar 23, 2004
6.925
6.925
6.845
6.902
132,034
+0.00(+0.03%)
Mar 22, 2004
6.942
6.942
6.868
6.900
106,676
-0.13(-1.87%)
Mar 19, 2004
7.033
7.055
7.021
7.031
222,971
+0.06(+0.92%)
Mar 18, 2004
6.988
6.988
6.919
6.967
151,271
+0.02(+0.33%)
Mar 17, 2004
6.890
6.948
6.866
6.944
162,638
+0.13(+1.96%)
Mar 16, 2004
6.782
6.815
6.761
6.810
90,937
+0.09(+1.36%)
Mar 15, 2004
6.839
6.858
6.719
6.719
105,802
-0.14(-2.10%)
Mar 12, 2004
6.805
6.879
6.805
6.863
279,807
+0.00(+0.00%)
Mar 11, 2004
6.864
6.904
6.813
6.863
646,180
-0.12(-1.67%)
Mar 10, 2004
7.142
7.147
6.979
6.980
89,188
-0.16(-2.27%)
Mar 09, 2004
7.205
7.205
7.142
7.142
208,981
-0.12(-1.72%)
Mar 08, 2004
7.330
7.330
7.231
7.267
135,531
-0.03(-0.36%)
Mar 05, 2004
7.274
7.311
7.240
7.293
109,299
+0.04(+0.52%)
Mar 04, 2004
7.268
7.268
7.182
7.255
116,295
+0.08(+1.08%)
Mar 03, 2004
7.256
7.269
7.120
7.178
149,522
-0.15(-2.04%)
Mar 02, 2004
7.359
7.359
7.285
7.327
257,947
-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
.