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
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2004
9.212
9.225
9.189
9.212
855,162
+0.02(+0.26%)
Dec 30, 2004
9.205
9.212
9.178
9.188
294,672
+0.01(+0.11%)
Dec 29, 2004
9.149
9.178
9.122
9.178
377,740
+0.06(+0.66%)
Dec 28, 2004
9.086
9.122
9.085
9.117
470,426
+0.05(+0.61%)
Dec 27, 2004
9.098
9.113
9.049
9.062
1,282,743
-0.00(-0.04%)
Dec 23, 2004
9.040
9.069
9.014
9.066
927,737
-0.06(-0.61%)
Dec 22, 2004
9.069
9.126
9.060
9.122
1,359,690
+0.06(+0.66%)
Dec 21, 2004
8.947
9.062
8.927
9.062
897,133
+0.14(+1.60%)
Dec 20, 2004
8.915
8.942
8.863
8.919
328,773
+0.08(+0.93%)
Dec 17, 2004
8.836
8.870
8.812
8.837
259,696
-0.02(-0.21%)
Dec 16, 2004
8.852
8.884
8.806
8.855
177,502
+0.01(+0.06%)
Dec 15, 2004
8.812
8.862
8.812
8.850
220,348
+0.06(+0.72%)
Dec 14, 2004
8.703
8.788
8.703
8.787
325,276
+0.15(+1.69%)
Dec 13, 2004
8.612
8.685
8.575
8.640
589,344
+0.13(+1.49%)
Dec 10, 2004
8.378
8.513
8.377
8.513
138,155
+0.11(+1.29%)
Dec 09, 2004
8.429
8.450
8.318
8.405
268,440
-0.08(-0.98%)
Dec 08, 2004
8.509
8.514
8.439
8.488
377,740
-0.06(-0.68%)
Dec 07, 2004
8.741
8.741
8.517
8.546
1,212,791
-0.20(-2.25%)
Dec 06, 2004
8.719
8.753
8.676
8.743
443,320
+0.04(+0.46%)
Dec 03, 2004
8.657
8.724
8.657
8.703
281,556
+0.10(+1.13%)
Dec 02, 2004
8.731
8.742
8.584
8.606
357,629
-0.10(-1.14%)
Dec 01, 2004
8.617
8.705
8.590
8.705
536,006
+0.13(+1.57%)
Nov 30, 2004
8.520
8.575
8.520
8.570
473,049
+0.08(+0.92%)
Nov 29, 2004
8.464
8.495
8.360
8.493
611,204
+0.03(+0.34%)
Nov 26, 2004
8.312
8.464
8.312
8.464
164,386
+0.17(+2.11%)
Nov 24, 2004
8.286
8.301
8.248
8.289
178,377
+0.05(+0.58%)
Nov 23, 2004
8.234
8.251
8.211
8.241
377,740
+0.03(+0.38%)
Nov 22, 2004
8.171
8.233
8.094
8.210
487,040
+0.07(+0.80%)
Nov 19, 2004
8.280
8.280
8.145
8.145
216,850
-0.12(-1.47%)
Nov 18, 2004
8.309
8.309
8.240
8.266
173,130
-0.01(-0.14%)
Nov 17, 2004
8.291
8.312
8.258
8.278
158,266
+0.08(+1.03%)
Nov 16, 2004
8.234
8.242
8.168
8.193
107,551
-0.08(-0.91%)
Nov 15, 2004
8.296
8.303
8.269
8.269
351,508
-0.01(-0.11%)
Nov 12, 2004
8.200
8.278
8.200
8.278
201,986
+0.11(+1.33%)
Nov 11, 2004
8.097
8.172
8.097
8.169
130,285
+0.07(+0.89%)
Nov 10, 2004
8.097
8.143
8.054
8.097
193,242
+0.02(+0.30%)
Nov 09, 2004
7.960
8.073
7.960
8.073
214,227
+0.02(+0.20%)
Nov 08, 2004
8.171
8.171
8.024
8.057
203,734
-0.10(-1.23%)
Nov 05, 2004
8.171
8.187
8.131
8.157
438,073
+0.01(+0.11%)
Nov 04, 2004
8.070
8.148
8.066
8.148
154,768
+0.09(+1.12%)
Nov 03, 2004
8.007
8.062
8.007
8.058
270,189
+0.13(+1.70%)
Nov 02, 2004
7.980
7.994
7.908
7.923
278,933
-0.01(-0.12%)
Nov 01, 2004
7.896
7.938
7.891
7.932
102,304
+0.06(+0.81%)
Oct 29, 2004
7.823
7.883
7.810
7.868
131,159
+0.03(+0.34%)
Oct 28, 2004
7.845
7.845
7.795
7.842
208,981
-0.03(-0.39%)
Oct 27, 2004
7.777
7.883
7.777
7.873
316,532
+0.15(+1.91%)
Oct 26, 2004
7.645
7.765
7.617
7.725
373,368
+0.11(+1.40%)
Oct 25, 2004
7.697
7.725
7.605
7.619
100,555
-0.10(-1.35%)
Oct 22, 2004
7.760
7.777
7.709
7.723
85,691
+0.04(+0.55%)
Oct 21, 2004
7.578
7.706
7.577
7.681
130,285
+0.10(+1.37%)
Oct 20, 2004
7.617
7.617
7.539
7.577
53,338
-0.03(-0.38%)
Oct 19, 2004
7.708
7.736
7.605
7.605
177,502
-0.10(-1.35%)
Oct 18, 2004
7.716
7.732
7.662
7.709
108,425
+0.02(+0.27%)
Oct 15, 2004
7.596
7.690
7.596
7.689
56,835
+0.09(+1.25%)
Oct 14, 2004
7.660
7.660
7.594
7.594
187,121
-0.07(-0.87%)
Oct 13, 2004
7.861
7.861
7.637
7.660
280,682
-0.14(-1.77%)
Oct 12, 2004
7.868
7.868
7.738
7.798
209,855
-0.09(-1.19%)
Oct 11, 2004
7.914
7.919
7.868
7.892
84,816
+0.03(+0.33%)
Oct 08, 2004
7.989
7.989
7.866
7.866
194,116
-0.03(-0.36%)
Oct 07, 2004
7.937
7.953
7.895
7.895
352,382
-0.07(-0.88%)
Oct 06, 2004
7.973
7.973
7.914
7.964
261,445
-0.01(-0.14%)
Oct 05, 2004
7.980
7.986
7.944
7.976
493,160
+0.02(+0.26%)
Oct 04, 2004
7.925
7.986
7.914
7.955
348,010
+0.08(+1.05%)
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
.