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 (%)
Oct 29, 2004
8.040
8.102
8.027
8.087
127,614
+0.03(+0.34%)
Oct 28, 2004
8.063
8.063
8.012
8.060
203,333
-0.03(-0.39%)
Oct 27, 2004
7.993
8.102
7.993
8.092
307,977
+0.15(+1.91%)
Oct 26, 2004
7.858
7.981
7.828
7.940
363,277
+0.11(+1.40%)
Oct 25, 2004
7.911
7.940
7.816
7.831
97,838
-0.11(-1.35%)
Oct 22, 2004
7.975
7.993
7.923
7.938
83,375
+0.04(+0.55%)
Oct 21, 2004
7.788
7.920
7.787
7.894
126,764
+0.11(+1.37%)
Oct 20, 2004
7.828
7.828
7.748
7.787
51,896
-0.03(-0.38%)
Oct 19, 2004
7.922
7.950
7.816
7.816
172,705
-0.11(-1.35%)
Oct 18, 2004
7.931
7.947
7.875
7.923
105,495
+0.02(+0.27%)
Oct 15, 2004
7.807
7.903
7.807
7.902
55,299
+0.10(+1.25%)
Oct 14, 2004
7.873
7.873
7.805
7.805
182,063
-0.07(-0.87%)
Oct 13, 2004
8.080
8.080
7.849
7.873
273,096
-0.14(-1.77%)
Oct 12, 2004
8.087
8.087
7.953
8.015
204,183
-0.10(-1.19%)
Oct 11, 2004
8.134
8.139
8.087
8.112
82,524
+0.03(+0.33%)
Oct 08, 2004
8.211
8.211
8.084
8.084
188,870
-0.03(-0.36%)
Oct 07, 2004
8.157
8.174
8.114
8.114
342,858
-0.07(-0.88%)
Oct 06, 2004
8.195
8.195
8.134
8.186
254,379
-0.01(-0.14%)
Oct 05, 2004
8.202
8.208
8.164
8.197
479,832
+0.02(+0.26%)
Oct 04, 2004
8.146
8.208
8.134
8.176
338,605
+0.08(+1.05%)
Oct 01, 2004
7.969
8.093
7.942
8.092
133,570
+0.19(+2.43%)
Sep 30, 2004
7.883
7.935
7.846
7.900
219,497
+0.02(+0.25%)
Sep 29, 2004
7.824
7.880
7.805
7.880
71,464
+0.08(+1.06%)
Sep 28, 2004
7.705
7.799
7.705
7.798
62,105
+0.09(+1.21%)
Sep 27, 2004
7.773
7.773
7.705
7.705
63,807
-0.04(-0.46%)
Sep 24, 2004
7.687
7.854
7.687
7.740
603,193
+0.04(+0.57%)
Sep 23, 2004
7.675
7.697
7.647
7.697
182,063
+0.04(+0.52%)
Sep 22, 2004
7.821
7.840
7.657
7.657
319,037
-0.19(-2.44%)
Sep 21, 2004
7.748
7.849
7.748
7.848
462,816
+0.07(+0.95%)
Sep 20, 2004
7.805
7.824
7.765
7.774
181,213
+0.07(+0.88%)
Sep 17, 2004
7.590
7.733
7.590
7.706
138,674
+0.09(+1.21%)
Sep 16, 2004
7.587
7.614
7.566
7.614
41,687
+0.08(+1.06%)
Sep 15, 2004
7.464
7.553
7.464
7.534
489,190
+0.01(+0.17%)
Sep 14, 2004
7.476
7.640
7.445
7.521
64,658
+0.00(+0.05%)
Sep 13, 2004
7.452
7.522
7.452
7.518
113,151
+0.06(+0.74%)
Sep 10, 2004
7.439
7.464
7.407
7.463
31,478
+0.02(+0.33%)
Sep 09, 2004
7.430
7.469
7.400
7.438
113,151
+0.02(+0.30%)
Sep 08, 2004
7.429
7.470
7.416
7.416
39,135
+0.00(+0.05%)
Sep 07, 2004
7.363
7.523
7.363
7.412
79,972
+0.08(+1.06%)
Sep 03, 2004
7.392
7.392
7.335
7.335
113,151
-0.06(-0.79%)
Sep 02, 2004
7.347
7.393
7.323
7.393
54,449
+0.07(+1.00%)
Sep 01, 2004
7.345
7.382
7.320
7.320
256,080
-0.01(-0.11%)
Aug 31, 2004
7.358
7.358
7.286
7.329
36,582
+0.02(+0.34%)
Aug 30, 2004
7.305
7.305
7.258
7.304
45,090
+0.04(+0.52%)
Aug 27, 2004
7.284
7.317
7.266
7.266
55,299
-0.00(-0.05%)
Aug 26, 2004
7.323
7.323
7.266
7.270
58,702
-0.09(-1.18%)
Aug 25, 2004
7.299
7.360
7.272
7.357
62,956
+0.06(+0.79%)
Aug 24, 2004
7.355
7.356
7.292
7.299
79,121
-0.06(-0.75%)
Aug 23, 2004
7.387
7.391
7.329
7.355
551,296
-0.01(-0.14%)
Aug 20, 2004
7.283
7.399
7.283
7.365
542,788
+0.09(+1.28%)
Aug 19, 2004
7.263
7.355
7.263
7.272
97,838
+0.06(+0.77%)
Aug 18, 2004
7.110
7.217
7.077
7.217
32,329
+0.13(+1.87%)
Aug 17, 2004
7.020
7.085
7.020
7.084
22,119
+0.09(+1.28%)
Aug 16, 2004
6.915
7.027
6.895
6.995
27,224
+0.09(+1.36%)
Aug 13, 2004
6.947
6.947
6.901
6.901
49,344
-0.02(-0.36%)
Aug 12, 2004
6.889
6.934
6.889
6.926
6,806
+0.02(+0.31%)
Aug 11, 2004
6.924
6.924
6.903
6.904
35,732
-0.00(-0.00%)
Aug 10, 2004
6.864
6.933
6.864
6.905
56,150
+0.05(+0.69%)
Aug 09, 2004
6.859
6.859
6.823
6.857
39,986
-0.02(-0.22%)
Aug 06, 2004
6.841
6.901
6.700
6.873
92,733
-0.12(-1.76%)
Aug 05, 2004
6.976
6.997
6.969
6.996
14,463
-0.01(-0.15%)
Aug 04, 2004
7.044
7.052
6.977
7.007
26,373
-0.06(-0.82%)
Aug 03, 2004
7.041
7.089
7.030
7.064
62,956
-0.00(-0.03%)
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
.