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
)
26.55
+0.21 (+0.80%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 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 30, 2004
6.908
6.974
6.848
6.880
421,129
-0.03(-0.41%)
Jan 29, 2004
7.076
7.076
6.817
6.908
627,865
-0.41(-5.67%)
Jan 28, 2004
7.504
7.546
7.323
7.323
195,676
-0.18(-2.41%)
Jan 27, 2004
7.499
7.510
7.449
7.504
138,674
-0.00(-0.02%)
Jan 26, 2004
7.476
7.516
7.418
7.505
159,944
+0.04(+0.58%)
Jan 23, 2004
7.387
7.462
7.386
7.462
280,752
+0.10(+1.36%)
Jan 22, 2004
7.370
7.399
7.335
7.362
93,584
-0.02(-0.30%)
Jan 21, 2004
7.387
7.387
7.335
7.384
172,705
+0.00(+0.03%)
Jan 20, 2004
7.382
7.403
7.311
7.382
337,754
+0.13(+1.73%)
Jan 16, 2004
7.217
7.290
7.183
7.256
229,706
+0.02(+0.29%)
Jan 15, 2004
7.387
7.387
7.235
7.235
232,259
-0.16(-2.13%)
Jan 14, 2004
7.424
7.451
7.282
7.392
158,242
-0.04(-0.52%)
Jan 13, 2004
7.523
7.537
7.372
7.431
259,483
-0.07(-0.88%)
Jan 12, 2004
7.464
7.504
7.451
7.497
170,153
+0.07(+1.00%)
Jan 09, 2004
7.391
7.456
7.322
7.423
193,974
+0.06(+0.78%)
Jan 08, 2004
7.405
7.405
7.346
7.365
450,906
-0.07(-0.90%)
Jan 07, 2004
7.367
7.445
7.393
7.432
150,585
+0.06(+0.86%)
Jan 06, 2004
7.389
7.391
7.277
7.369
239,065
-0.02(-0.27%)
Jan 05, 2004
7.170
7.391
7.170
7.389
493,444
+0.36(+5.13%)
Jan 02, 2004
6.947
7.029
6.914
7.028
230,557
+0.11(+1.61%)
Dec 31, 2003
6.931
6.933
6.864
6.916
197,377
-0.03(-0.41%)
Dec 30, 2003
6.935
6.962
6.935
6.944
64,658
+0.03(+0.43%)
Dec 29, 2003
6.829
6.916
6.816
6.915
104,644
+0.10(+1.50%)
Dec 26, 2003
6.817
6.817
6.793
6.813
53,598
+0.01(+0.09%)
Dec 24, 2003
6.770
6.809
6.736
6.807
16,164
+0.01(+0.19%)
Dec 23, 2003
6.770
6.801
6.761
6.794
72,315
+0.05(+0.75%)
Dec 22, 2003
6.629
6.715
6.629
6.743
89,330
-0.00(-0.03%)
Dec 19, 2003
6.678
6.750
6.678
6.746
148,033
+0.06(+0.88%)
Dec 18, 2003
6.576
6.687
6.576
6.687
131,868
+0.13(+1.97%)
Dec 17, 2003
6.534
6.558
6.534
6.558
34,881
+0.05(+0.72%)
Dec 16, 2003
6.512
6.512
6.480
6.511
19,567
-0.05(-0.72%)
Dec 15, 2003
6.568
6.599
6.568
6.558
58,702
-0.02(-0.23%)
Dec 12, 2003
6.581
6.581
6.553
6.573
52,747
-0.02(-0.30%)
Dec 11, 2003
6.524
6.594
6.524
6.593
31,478
+0.09(+1.34%)
Dec 10, 2003
6.558
6.558
6.506
6.506
36,582
-0.08(-1.23%)
Dec 09, 2003
6.544
6.612
6.544
6.587
50,195
+0.06(+0.97%)
Dec 08, 2003
6.494
6.524
6.494
6.524
127,614
-0.03(-0.43%)
Dec 05, 2003
6.552
6.552
6.552
6.552
17,866
+0.06(+0.91%)
Dec 04, 2003
6.539
6.539
6.466
6.493
37,433
-0.07(-1.06%)
Dec 03, 2003
6.538
6.571
6.541
6.562
40,836
+0.02(+0.36%)
Dec 02, 2003
6.505
6.505
6.505
6.539
19,567
+0.02(+0.23%)
Dec 01, 2003
6.477
6.524
6.461
6.524
263,737
+0.20(+3.24%)
Nov 28, 2003
6.277
6.352
6.277
6.319
15,313
+0.05(+0.86%)
Nov 26, 2003
6.227
6.265
6.264
6.265
84,225
+0.04(+0.60%)
Nov 25, 2003
6.230
6.230
6.230
6.227
41,687
-0.02(-0.30%)
Nov 24, 2003
6.183
6.246
6.183
6.246
28,926
+0.07(+1.20%)
Nov 21, 2003
6.165
6.165
6.163
6.172
21,269
+0.05(+0.75%)
Nov 20, 2003
6.126
6.126
6.126
6.126
11,910
+0.05(+0.75%)
Nov 19, 2003
6.124
6.124
6.079
6.080
59,553
-0.10(-1.62%)
Nov 18, 2003
6.177
6.186
6.153
6.180
79,972
+0.02(+0.31%)
Nov 17, 2003
6.194
6.194
6.159
6.162
192,273
-0.15(-2.40%)
Nov 14, 2003
6.346
6.346
6.313
6.313
31,478
-0.01(-0.15%)
Nov 13, 2003
6.290
6.293
6.290
6.323
33,179
+0.04(+0.56%)
Nov 12, 2003
6.218
6.218
6.218
6.287
45,090
+0.06(+1.04%)
Nov 11, 2003
6.223
6.223
6.223
6.223
25,522
-0.02(-0.40%)
Nov 10, 2003
6.283
6.287
6.259
6.247
96,136
-0.07(-1.10%)
Nov 07, 2003
6.311
6.317
6.276
6.317
32,329
+0.04(+0.66%)
Nov 06, 2003
6.230
6.276
6.190
6.276
51,045
+0.02(+0.38%)
Nov 05, 2003
6.311
6.252
6.252
6.252
27,224
-0.09(-1.35%)
Nov 04, 2003
6.311
6.339
6.311
6.338
141,439
+0.05(+0.80%)
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
.