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
)
27.06
-0.12 (-0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2005
10.31
10.32
10.21
10.27
214,650
-0.03(-0.26%)
May 27, 2005
10.23
10.30
10.23
10.30
199,318
+0.10(+0.97%)
May 26, 2005
10.13
10.22
10.13
10.20
592,844
+0.08(+0.82%)
May 25, 2005
10.12
10.15
10.07
10.12
341,567
+0.02(+0.24%)
May 24, 2005
10.03
10.10
9.961
10.10
292,163
+0.07(+0.67%)
May 23, 2005
10.01
10.05
9.983
10.03
275,979
+0.02(+0.19%)
May 20, 2005
9.958
10.01
9.940
10.01
201,873
+0.02(+0.23%)
May 19, 2005
10.01
10.02
9.948
9.986
304,940
-0.02(-0.16%)
May 18, 2005
9.862
10.02
9.840
10.00
531,516
+0.25(+2.60%)
May 17, 2005
9.662
9.751
9.636
9.749
259,795
+0.11(+1.11%)
May 16, 2005
9.556
9.656
9.555
9.642
217,206
+0.08(+0.86%)
May 13, 2005
9.615
9.690
9.484
9.560
373,083
-0.11(-1.14%)
May 12, 2005
9.873
9.890
9.633
9.670
741,907
-0.19(-1.93%)
May 11, 2005
9.806
9.860
9.687
9.860
241,907
+0.06(+0.56%)
May 10, 2005
10.04
10.04
9.805
9.805
472,742
-0.27(-2.70%)
May 09, 2005
10.03
10.08
10.00
10.08
395,229
+0.08(+0.76%)
May 06, 2005
10.07
10.07
9.986
10.00
654,173
+0.03(+0.27%)
May 05, 2005
9.919
10.06
9.859
9.974
942,078
+0.06(+0.56%)
May 04, 2005
9.637
9.919
9.637
9.919
391,822
+0.28(+2.94%)
May 03, 2005
9.614
9.683
9.574
9.636
143,100
+0.05(+0.53%)
May 02, 2005
9.545
9.586
9.501
9.586
197,614
+0.11(+1.16%)
Apr 29, 2005
9.486
9.486
9.325
9.475
172,913
+0.14(+1.52%)
Apr 28, 2005
9.580
9.580
9.333
9.333
564,735
-0.30(-3.14%)
Apr 27, 2005
9.703
9.703
9.542
9.636
356,899
-0.10(-0.98%)
Apr 26, 2005
9.662
9.802
9.615
9.731
376,490
+0.09(+0.97%)
Apr 25, 2005
9.480
9.654
9.451
9.637
131,175
+0.23(+2.41%)
Apr 22, 2005
9.566
9.567
9.392
9.411
150,766
-0.12(-1.31%)
Apr 21, 2005
9.398
9.536
9.323
9.535
328,790
+0.20(+2.16%)
Apr 20, 2005
9.580
9.580
9.333
9.333
464,224
-0.25(-2.66%)
Apr 19, 2005
9.519
9.588
9.467
9.588
482,112
+0.38(+4.08%)
Apr 18, 2005
9.145
9.216
9.098
9.212
583,475
-0.01(-0.15%)
Apr 15, 2005
9.345
9.366
9.219
9.226
795,570
-0.23(-2.48%)
Apr 14, 2005
9.707
9.707
9.438
9.461
320,272
-0.23(-2.39%)
Apr 13, 2005
9.830
9.862
9.682
9.693
372,231
-0.11(-1.13%)
Apr 12, 2005
9.732
9.805
9.603
9.803
678,023
+0.08(+0.80%)
Apr 11, 2005
9.774
9.774
9.687
9.725
622,657
-0.01(-0.11%)
Apr 08, 2005
9.772
9.772
9.717
9.736
754,684
-0.02(-0.16%)
Apr 07, 2005
9.603
9.751
9.587
9.751
209,539
+0.18(+1.91%)
Apr 06, 2005
9.587
9.646
9.568
9.568
365,417
-0.03(-0.31%)
Apr 05, 2005
9.615
9.718
9.509
9.597
388,415
+0.01(+0.10%)
Apr 04, 2005
9.655
9.655
9.538
9.588
364,565
-0.12(-1.25%)
Apr 01, 2005
9.697
9.815
9.659
9.709
540,885
+0.11(+1.12%)
Mar 31, 2005
9.475
9.624
9.475
9.601
417,376
+0.13(+1.36%)
Mar 30, 2005
9.275
9.472
9.275
9.472
591,993
+0.19(+2.06%)
Mar 29, 2005
9.445
9.474
9.277
9.280
473,594
-0.12(-1.25%)
Mar 28, 2005
9.462
9.474
9.394
9.398
329,642
-0.09(-0.90%)
Mar 24, 2005
9.426
9.527
9.426
9.484
774,275
+0.14(+1.53%)
Mar 23, 2005
9.603
9.603
9.324
9.340
1,486,371
-0.25(-2.62%)
Mar 22, 2005
9.744
9.879
9.592
9.592
816,013
-0.08(-0.79%)
Mar 21, 2005
9.804
9.804
9.646
9.668
1,454,003
-0.15(-1.48%)
Mar 18, 2005
9.899
9.900
9.777
9.813
362,861
-0.10(-1.01%)
Mar 17, 2005
9.628
9.914
9.628
9.913
1,024,701
+0.26(+2.70%)
Mar 16, 2005
9.662
9.698
9.594
9.653
1,755,536
-0.05(-0.48%)
Mar 15, 2005
9.815
9.860
9.698
9.700
1,164,395
-0.15(-1.53%)
Mar 14, 2005
10.03
10.10
9.822
9.850
2,094,548
-0.26(-2.60%)
Mar 11, 2005
10.10
10.25
10.07
10.11
970,187
+0.05(+0.45%)
Mar 10, 2005
10.30
10.30
10.07
10.07
3,179,726
-0.23(-2.27%)
Mar 09, 2005
10.48
10.49
10.30
10.30
1,401,192
-0.21(-2.02%)
Mar 08, 2005
10.61
10.62
10.48
10.51
638,841
-0.12(-1.14%)
Mar 07, 2005
10.68
10.72
10.61
10.63
964,224
+0.02(+0.22%)
Mar 04, 2005
10.49
10.62
10.48
10.61
946,337
+0.19(+1.84%)
Mar 03, 2005
10.45
10.49
10.37
10.42
695,911
+0.06(+0.61%)
Mar 02, 2005
10.31
10.39
10.21
10.36
768,313
+0.01(+0.09%)
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
.