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 (%)
Mar 31, 2004
7.253
7.329
7.248
7.329
147,182
+0.08(+1.04%)
Mar 30, 2004
7.217
7.253
7.211
7.253
176,108
+0.10(+1.41%)
Mar 29, 2004
7.217
7.231
7.152
7.152
74,867
+0.01(+0.10%)
Mar 26, 2004
7.122
7.145
7.105
7.145
101,241
+0.08(+1.06%)
Mar 25, 2004
7.064
7.123
7.064
7.070
66,359
-0.02(-0.23%)
Mar 24, 2004
7.111
7.111
7.054
7.087
205,034
-0.01(-0.10%)
Mar 23, 2004
7.117
7.117
7.035
7.094
128,465
+0.00(+0.03%)
Mar 22, 2004
7.135
7.135
7.058
7.091
103,793
-0.14(-1.87%)
Mar 19, 2004
7.229
7.251
7.216
7.226
216,945
+0.07(+0.92%)
Mar 18, 2004
7.182
7.182
7.111
7.161
147,182
+0.02(+0.33%)
Mar 17, 2004
7.082
7.141
7.057
7.137
158,242
+0.14(+1.96%)
Mar 16, 2004
6.970
7.004
6.949
7.000
88,479
+0.09(+1.36%)
Mar 15, 2004
7.029
7.049
6.906
6.906
102,942
-0.15(-2.10%)
Mar 12, 2004
6.994
7.070
6.994
7.054
272,245
+0.00(+0.00%)
Mar 11, 2004
7.055
7.096
7.002
7.054
628,716
-0.12(-1.67%)
Mar 10, 2004
7.340
7.345
7.172
7.174
86,778
-0.17(-2.27%)
Mar 09, 2004
7.405
7.405
7.340
7.340
203,333
-0.13(-1.72%)
Mar 08, 2004
7.533
7.533
7.432
7.469
131,868
-0.03(-0.36%)
Mar 05, 2004
7.476
7.514
7.442
7.496
106,345
+0.04(+0.52%)
Mar 04, 2004
7.470
7.470
7.382
7.457
113,151
+0.08(+1.08%)
Mar 03, 2004
7.458
7.471
7.318
7.377
145,481
-0.15(-2.04%)
Mar 02, 2004
7.564
7.564
7.487
7.531
250,976
-0.04(-0.57%)
Mar 01, 2004
7.440
7.574
7.420
7.574
255,229
+0.24(+3.25%)
Feb 27, 2004
7.264
7.337
7.262
7.336
248,423
+0.13(+1.79%)
Feb 26, 2004
7.158
7.206
7.131
7.206
37,433
+0.07(+1.02%)
Feb 25, 2004
7.052
7.134
7.052
7.134
114,002
+0.06(+0.90%)
Feb 24, 2004
7.111
7.111
6.960
7.070
131,018
-0.02(-0.22%)
Feb 23, 2004
7.123
7.150
7.084
7.085
236,513
+0.03(+0.45%)
Feb 20, 2004
7.000
7.082
6.965
7.054
425,383
-0.18(-2.45%)
Feb 19, 2004
7.393
7.397
7.231
7.231
256,931
-0.19(-2.50%)
Feb 18, 2004
7.463
7.463
7.406
7.417
120,808
-0.03(-0.46%)
Feb 17, 2004
7.464
7.464
7.433
7.451
172,705
+0.06(+0.81%)
Feb 13, 2004
7.452
7.465
7.335
7.391
210,990
-0.03(-0.46%)
Feb 12, 2004
7.382
7.546
7.350
7.425
119,958
+0.12(+1.59%)
Feb 11, 2004
7.170
7.309
7.145
7.309
503,653
+0.16(+2.25%)
Feb 10, 2004
7.158
7.186
7.138
7.148
255,229
+0.03(+0.38%)
Feb 09, 2004
7.108
7.135
7.097
7.121
261,185
+0.06(+0.80%)
Feb 06, 2004
6.947
7.088
6.920
7.064
289,260
+0.12(+1.69%)
Feb 05, 2004
7.017
7.017
6.924
6.947
108,047
-0.09(-1.25%)
Feb 04, 2004
7.117
7.121
7.035
7.035
227,154
-0.01(-0.17%)
Feb 03, 2004
6.994
7.076
6.994
7.047
172,705
+0.12(+1.78%)
Feb 02, 2004
6.882
6.944
6.847
6.923
331,798
+0.04(+0.63%)
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%)
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
.