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 (%)
Sep 30, 2004
7.670
7.721
7.634
7.686
225,594
+0.02(+0.25%)
Sep 29, 2004
7.612
7.667
7.594
7.667
73,449
+0.08(+1.06%)
Sep 28, 2004
7.497
7.588
7.497
7.587
63,831
+0.09(+1.21%)
Sep 27, 2004
7.563
7.563
7.497
7.497
65,579
-0.03(-0.46%)
Sep 24, 2004
7.479
7.642
7.479
7.531
619,948
+0.04(+0.57%)
Sep 23, 2004
7.468
7.489
7.441
7.489
187,121
+0.04(+0.52%)
Sep 22, 2004
7.610
7.628
7.450
7.450
327,899
-0.19(-2.44%)
Sep 21, 2004
7.539
7.637
7.539
7.636
475,672
+0.07(+0.95%)
Sep 20, 2004
7.594
7.612
7.555
7.564
186,246
+0.07(+0.88%)
Sep 17, 2004
7.385
7.524
7.385
7.498
142,527
+0.09(+1.21%)
Sep 16, 2004
7.382
7.409
7.362
7.409
42,845
+0.08(+1.06%)
Sep 15, 2004
7.262
7.349
7.262
7.331
502,779
+0.01(+0.17%)
Sep 14, 2004
7.274
7.434
7.244
7.318
66,454
+0.00(+0.05%)
Sep 13, 2004
7.251
7.319
7.251
7.315
116,295
+0.05(+0.74%)
Sep 10, 2004
7.238
7.262
7.207
7.261
32,352
+0.02(+0.33%)
Sep 09, 2004
7.229
7.267
7.200
7.237
116,295
+0.02(+0.30%)
Sep 08, 2004
7.228
7.268
7.215
7.215
40,222
+0.00(+0.05%)
Sep 07, 2004
7.164
7.319
7.164
7.212
82,193
+0.08(+1.06%)
Sep 03, 2004
7.192
7.192
7.136
7.136
116,295
-0.06(-0.79%)
Sep 02, 2004
7.149
7.194
7.125
7.194
55,961
+0.07(+1.00%)
Sep 01, 2004
7.147
7.182
7.123
7.123
263,194
-0.01(-0.11%)
Aug 31, 2004
7.159
7.159
7.089
7.131
37,599
+0.02(+0.34%)
Aug 30, 2004
7.108
7.108
7.062
7.107
46,343
+0.04(+0.52%)
Aug 27, 2004
7.087
7.119
7.070
7.070
56,835
-0.00(-0.05%)
Aug 26, 2004
7.125
7.125
7.070
7.073
60,333
-0.08(-1.18%)
Aug 25, 2004
7.102
7.161
7.076
7.158
64,705
+0.06(+0.79%)
Aug 24, 2004
7.156
7.157
7.095
7.102
81,319
-0.05(-0.75%)
Aug 23, 2004
7.188
7.191
7.131
7.156
566,610
-0.01(-0.14%)
Aug 20, 2004
7.086
7.199
7.086
7.166
557,866
+0.09(+1.28%)
Aug 19, 2004
7.067
7.156
7.067
7.076
100,555
+0.05(+0.77%)
Aug 18, 2004
6.918
7.022
6.886
7.022
33,227
+0.13(+1.87%)
Aug 17, 2004
6.830
6.894
6.830
6.893
22,734
+0.09(+1.28%)
Aug 16, 2004
6.728
6.837
6.709
6.806
27,980
+0.09(+1.36%)
Aug 13, 2004
6.759
6.759
6.714
6.714
50,715
-0.02(-0.36%)
Aug 12, 2004
6.703
6.746
6.703
6.738
6,995
+0.02(+0.31%)
Aug 11, 2004
6.737
6.737
6.717
6.718
36,724
-0.00(-0.00%)
Aug 10, 2004
6.679
6.745
6.679
6.718
57,710
+0.05(+0.69%)
Aug 09, 2004
6.673
6.673
6.639
6.672
41,096
-0.01(-0.22%)
Aug 06, 2004
6.656
6.714
6.519
6.687
95,309
-0.12(-1.76%)
Aug 05, 2004
6.788
6.808
6.781
6.807
14,864
-0.01(-0.15%)
Aug 04, 2004
6.854
6.862
6.789
6.817
27,106
-0.06(-0.82%)
Aug 03, 2004
6.850
6.897
6.840
6.873
64,705
-0.00(-0.03%)
Aug 02, 2004
6.810
6.876
6.793
6.876
418,837
+0.04(+0.57%)
Jul 30, 2004
6.822
6.861
6.816
6.837
123,290
+0.05(+0.79%)
Jul 29, 2004
6.772
6.798
6.760
6.783
58,584
+0.06(+0.90%)
Jul 28, 2004
6.758
6.759
6.679
6.722
78,695
+0.05(+0.70%)
Jul 27, 2004
6.590
6.681
6.589
6.675
79,570
+0.09(+1.37%)
Jul 26, 2004
6.679
6.679
6.585
6.585
195,865
-0.04(-0.57%)
Jul 23, 2004
6.662
6.718
6.614
6.623
103,179
-0.06(-0.92%)
Jul 22, 2004
6.814
6.855
6.634
6.685
362,001
-0.17(-2.49%)
Jul 21, 2004
6.930
6.942
6.855
6.855
29,729
-0.05(-0.76%)
Jul 20, 2004
6.913
6.917
6.863
6.908
22,734
-0.01(-0.08%)
Jul 19, 2004
6.941
6.971
6.913
6.913
255,324
+0.01(+0.13%)
Jul 16, 2004
6.856
6.913
6.844
6.904
46,343
+0.13(+1.98%)
Jul 15, 2004
6.736
6.778
6.731
6.770
54,212
+0.03(+0.41%)
Jul 14, 2004
6.747
6.755
6.736
6.743
33,227
-0.02(-0.24%)
Jul 13, 2004
6.726
6.776
6.726
6.759
35,850
+0.05(+0.73%)
Jul 12, 2004
6.678
6.710
6.651
6.710
53,338
+0.03(+0.48%)
Jul 09, 2004
6.673
6.690
6.640
6.678
29,729
-0.02(-0.24%)
Jul 08, 2004
6.662
6.695
6.662
6.694
38,473
-0.02(-0.26%)
Jul 07, 2004
6.723
6.752
6.681
6.711
83,067
-0.01(-0.10%)
Jul 06, 2004
6.721
6.721
6.691
6.718
43,719
-0.00(-0.07%)
Jul 02, 2004
6.770
6.770
6.714
6.722
76,947
+0.04(+0.55%)
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
.