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
)
28.33
-0.11 (-0.39%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Feb 27, 2004
7.255
7.328
7.253
7.327
248,722
+0.13(+1.79%)
Feb 26, 2004
7.150
7.198
7.123
7.198
37,478
+0.07(+1.02%)
Feb 25, 2004
7.044
7.125
7.044
7.125
114,139
+0.06(+0.90%)
Feb 24, 2004
7.103
7.103
6.951
7.062
131,175
-0.02(-0.22%)
Feb 23, 2004
7.114
7.141
7.076
7.077
236,797
+0.03(+0.45%)
Feb 20, 2004
6.991
7.073
6.957
7.045
425,894
-0.18(-2.45%)
Feb 19, 2004
7.384
7.388
7.222
7.222
257,240
-0.19(-2.50%)
Feb 18, 2004
7.454
7.454
7.397
7.408
120,953
-0.03(-0.46%)
Feb 17, 2004
7.455
7.455
7.424
7.442
172,913
+0.06(+0.81%)
Feb 13, 2004
7.443
7.456
7.326
7.382
211,243
-0.03(-0.46%)
Feb 12, 2004
7.373
7.537
7.341
7.416
120,102
+0.12(+1.59%)
Feb 11, 2004
7.161
7.300
7.137
7.300
504,258
+0.16(+2.25%)
Feb 10, 2004
7.150
7.178
7.130
7.139
255,536
+0.03(+0.38%)
Feb 09, 2004
7.099
7.126
7.089
7.112
261,499
+0.06(+0.80%)
Feb 06, 2004
6.938
7.079
6.911
7.056
289,608
+0.12(+1.69%)
Feb 05, 2004
7.009
7.009
6.916
6.938
108,177
-0.09(-1.25%)
Feb 04, 2004
7.109
7.112
7.026
7.026
227,427
-0.01(-0.17%)
Feb 03, 2004
6.985
7.067
6.985
7.038
172,913
+0.12(+1.78%)
Feb 02, 2004
6.874
6.936
6.839
6.915
332,197
+0.04(+0.63%)
Jan 30, 2004
6.900
6.965
6.840
6.871
421,635
-0.03(-0.41%)
Jan 29, 2004
7.067
7.067
6.809
6.900
628,619
-0.41(-5.67%)
Jan 28, 2004
7.495
7.537
7.314
7.314
195,911
-0.18(-2.41%)
Jan 27, 2004
7.490
7.501
7.440
7.495
138,841
-0.00(-0.02%)
Jan 26, 2004
7.467
7.507
7.409
7.496
160,136
+0.04(+0.58%)
Jan 23, 2004
7.379
7.453
7.377
7.453
281,090
+0.10(+1.36%)
Jan 22, 2004
7.361
7.390
7.326
7.353
93,696
-0.02(-0.30%)
Jan 21, 2004
7.379
7.379
7.326
7.375
172,913
+0.00(+0.03%)
Jan 20, 2004
7.373
7.394
7.302
7.373
338,160
+0.13(+1.73%)
Jan 16, 2004
7.208
7.281
7.174
7.247
229,982
+0.02(+0.29%)
Jan 15, 2004
7.379
7.379
7.226
7.226
232,538
-0.16(-2.13%)
Jan 14, 2004
7.415
7.442
7.273
7.383
158,432
-0.04(-0.52%)
Jan 13, 2004
7.514
7.528
7.363
7.422
259,795
-0.07(-0.88%)
Jan 12, 2004
7.455
7.495
7.442
7.488
170,357
+0.07(+1.00%)
Jan 09, 2004
7.382
7.447
7.313
7.414
194,207
+0.06(+0.78%)
Jan 08, 2004
7.396
7.396
7.338
7.356
451,447
-0.07(-0.90%)
Jan 07, 2004
7.359
7.436
7.384
7.423
150,766
+0.06(+0.86%)
Jan 06, 2004
7.380
7.382
7.268
7.360
239,352
-0.02(-0.27%)
Jan 05, 2004
7.161
7.382
7.161
7.380
494,037
+0.36(+5.13%)
Jan 02, 2004
6.938
7.021
6.905
7.019
230,834
+0.11(+1.61%)
Dec 31, 2003
6.923
6.924
6.856
6.908
197,614
-0.03(-0.41%)
Dec 30, 2003
6.927
6.954
6.927
6.936
64,735
+0.03(+0.42%)
Dec 29, 2003
6.821
6.908
6.808
6.907
104,769
+0.10(+1.50%)
Dec 26, 2003
6.809
6.809
6.785
6.805
53,662
+0.01(+0.09%)
Dec 24, 2003
6.762
6.801
6.728
6.799
16,183
+0.01(+0.19%)
Dec 23, 2003
6.762
6.793
6.753
6.786
72,402
+0.05(+0.75%)
Dec 22, 2003
6.621
6.707
6.621
6.735
89,437
-0.00(-0.03%)
Dec 19, 2003
6.670
6.742
6.670
6.738
148,211
+0.06(+0.88%)
Dec 18, 2003
6.569
6.679
6.569
6.679
132,027
+0.13(+1.97%)
Dec 17, 2003
6.526
6.550
6.526
6.550
34,923
+0.05(+0.72%)
Dec 16, 2003
6.504
6.504
6.472
6.503
19,591
-0.05(-0.72%)
Dec 15, 2003
6.560
6.591
6.560
6.550
58,773
-0.02(-0.23%)
Dec 12, 2003
6.573
6.573
6.545
6.565
52,810
-0.02(-0.30%)
Dec 11, 2003
6.516
6.586
6.516
6.585
31,516
+0.09(+1.34%)
Dec 10, 2003
6.550
6.550
6.498
6.498
36,626
-0.08(-1.23%)
Dec 09, 2003
6.536
6.604
6.536
6.579
50,255
+0.06(+0.97%)
Dec 08, 2003
6.486
6.516
6.486
6.516
127,768
-0.03(-0.43%)
Dec 05, 2003
6.544
6.544
6.544
6.544
17,887
+0.06(+0.91%)
Dec 04, 2003
6.531
6.531
6.458
6.485
37,478
-0.07(-1.06%)
Dec 03, 2003
6.530
6.563
6.533
6.554
40,885
+0.02(+0.36%)
Dec 02, 2003
6.497
6.497
6.497
6.531
19,591
+0.02(+0.23%)
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
.