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 (%)
Jan 31, 2003
4.037
4.037
4.037
4.037
851
+0.02(+0.56%)
Jan 30, 2003
4.028
4.039
4.015
4.015
121,805
+0.05(+1.36%)
Jan 29, 2003
4.150
4.150
3.922
3.961
219,761
-0.01(-0.15%)
Jan 28, 2003
3.946
3.987
3.934
3.967
25,553
+0.06(+1.47%)
Jan 27, 2003
3.951
4.010
3.909
3.909
36,626
-0.12(-2.92%)
Jan 24, 2003
4.109
4.121
4.027
4.027
17,035
-0.09(-2.28%)
Jan 23, 2003
4.175
4.175
4.121
4.121
21,294
+0.02(+0.57%)
Jan 22, 2003
4.217
4.249
4.097
4.097
201,022
-0.22(-5.14%)
Jan 21, 2003
4.402
4.402
4.319
4.319
17,035
-0.15(-3.41%)
Jan 17, 2003
4.555
4.555
4.462
4.472
34,923
-0.15(-3.32%)
Jan 16, 2003
4.649
4.655
4.615
4.626
9,369
+0.03(+0.61%)
Jan 15, 2003
4.615
4.615
4.597
4.597
5,962
-0.07(-1.58%)
Jan 14, 2003
4.637
4.671
4.621
4.671
17,887
+0.03(+0.66%)
Jan 13, 2003
4.636
4.649
4.621
4.641
39,182
+0.02(+0.43%)
Jan 10, 2003
4.609
4.660
4.609
4.621
19,591
+0.03(+0.56%)
Jan 09, 2003
4.566
4.608
4.566
4.595
60,476
+0.07(+1.61%)
Jan 08, 2003
4.554
4.555
4.522
4.522
22,998
-0.04(-0.90%)
Jan 07, 2003
4.595
4.595
4.563
4.563
8,517
-0.02(-0.46%)
Jan 06, 2003
4.500
4.584
4.500
4.584
6,814
+0.14(+3.20%)
Jan 03, 2003
4.442
4.442
4.442
4.442
851
+0.06(+1.34%)
Jan 02, 2003
4.372
4.384
4.346
4.384
19,591
+0.09(+2.05%)
Dec 31, 2002
4.319
4.319
4.286
4.296
5,110
-0.01(-0.16%)
Dec 30, 2002
4.327
4.343
4.303
4.303
11,925
-0.06(-1.48%)
Dec 27, 2002
4.384
4.384
4.367
4.367
29,812
-0.05(-1.04%)
Dec 26, 2002
4.414
4.414
4.413
4.413
1,703
-0.04(-0.95%)
Dec 24, 2002
4.449
4.455
4.449
4.455
17,887
+0.01(+0.13%)
Dec 23, 2002
4.438
4.461
4.397
4.449
98,807
-0.08(-1.79%)
Dec 20, 2002
4.554
4.554
4.530
4.530
11,073
+0.12(+2.66%)
Dec 19, 2002
4.413
4.413
4.413
4.413
212,095
+0.00(+0.00%)
Dec 18, 2002
4.425
4.425
4.413
4.413
1,703
-0.02(-0.56%)
Dec 17, 2002
4.426
4.438
4.426
4.438
212,095
+0.04(+0.83%)
Dec 16, 2002
4.390
4.401
4.390
4.401
8,517
+0.09(+2.18%)
Dec 13, 2002
4.297
4.307
4.276
4.307
27,257
-0.01(-0.14%)
Dec 12, 2002
4.282
4.313
4.282
4.313
7,666
-0.01(-0.14%)
Dec 11, 2002
4.309
4.319
4.309
4.319
5,962
+0.12(+2.97%)
Dec 10, 2002
4.226
4.226
4.194
4.195
15,332
-0.02(-0.45%)
Dec 09, 2002
4.278
4.278
4.213
4.213
20,442
-0.06(-1.51%)
Dec 06, 2002
4.266
4.278
4.266
4.278
11,925
+0.04(+0.89%)
Dec 05, 2002
4.302
4.302
4.240
4.240
5,110
-0.07(-1.55%)
Dec 04, 2002
4.307
4.307
4.307
4.307
851
-0.08(-1.87%)
Dec 03, 2002
4.390
4.390
4.390
4.390
5,110
-0.03(-0.66%)
Dec 02, 2002
4.454
4.454
4.419
4.419
29,812
+0.08(+1.92%)
Nov 29, 2002
4.336
4.336
4.336
4.336
851
+0.09(+2.16%)
Nov 27, 2002
4.244
4.244
4.244
4.244
2,555
+0.05(+1.15%)
Nov 26, 2002
4.196
4.196
4.196
4.196
1,703
-0.05(-1.11%)
Nov 25, 2002
4.244
4.244
4.226
4.243
20,442
+0.07(+1.60%)
Nov 22, 2002
4.191
4.191
4.176
4.176
7,666
+0.07(+1.60%)
Nov 21, 2002
4.110
4.110
4.110
4.110
8,517
+0.05(+1.18%)
Nov 20, 2002
4.111
4.111
4.062
4.062
122,657
-0.12(-2.95%)
Nov 19, 2002
4.149
4.185
4.149
4.185
2,555
+0.05(+1.16%)
Nov 18, 2002
4.151
4.151
4.137
4.137
28,109
+0.02(+0.60%)
Nov 15, 2002
4.113
4.113
4.113
4.113
0
+0.00(+0.00%)
Nov 14, 2002
4.096
4.115
4.096
4.113
5,110
+0.04(+0.98%)
Nov 13, 2002
4.053
4.073
4.053
4.073
2,555
-0.02(-0.60%)
Nov 12, 2002
4.097
4.097
4.097
4.097
1,703
-0.01(-0.17%)
Nov 11, 2002
4.155
4.155
4.104
4.104
1,703
-0.06(-1.49%)
Nov 08, 2002
4.163
4.167
4.163
4.167
1,703
-0.02(-0.59%)
Nov 07, 2002
4.191
4.191
4.191
4.191
20,442
+0.05(+1.10%)
Nov 06, 2002
4.181
4.181
4.145
4.145
86,882
-0.04(-0.84%)
Nov 05, 2002
4.203
4.203
4.181
4.181
17,035
-0.10(-2.41%)
Nov 04, 2002
4.343
4.343
4.284
4.284
9,369
+0.11(+2.53%)
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
.