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 (%)
Apr 30, 2004
6.586
6.604
6.480
6.572
703,577
+0.00(+0.05%)
Apr 29, 2004
6.739
6.750
6.493
6.569
680,579
-0.18(-2.70%)
Apr 28, 2004
7.003
7.031
6.739
6.750
738,500
-0.33(-4.72%)
Apr 27, 2004
7.050
7.106
7.044
7.085
128,620
-0.06(-0.81%)
Apr 26, 2004
7.291
7.291
7.120
7.143
440,374
+0.02(+0.35%)
Apr 23, 2004
7.121
7.133
6.886
7.118
150,766
+0.04(+0.63%)
Apr 22, 2004
7.079
7.079
6.988
7.073
188,245
+0.09(+1.33%)
Apr 21, 2004
7.044
7.044
6.944
6.981
348,381
-0.21(-2.95%)
Apr 20, 2004
7.220
7.247
7.163
7.193
198,466
-0.02(-0.29%)
Apr 19, 2004
7.202
7.249
7.202
7.214
45,144
-0.02(-0.21%)
Apr 16, 2004
7.220
7.241
7.191
7.229
171,209
-0.00(-0.06%)
Apr 15, 2004
7.279
7.313
7.188
7.234
134,582
-0.14(-1.91%)
Apr 14, 2004
7.326
7.376
7.303
7.375
173,764
-0.14(-1.84%)
Apr 13, 2004
7.619
7.619
7.495
7.514
245,315
-0.01(-0.16%)
Apr 12, 2004
7.572
7.595
7.514
7.525
323,679
+0.01(+0.16%)
Apr 08, 2004
7.531
7.542
7.501
7.514
85,178
+0.02(+0.20%)
Apr 07, 2004
7.543
7.543
7.480
7.498
135,434
-0.07(-0.96%)
Apr 06, 2004
7.467
7.583
7.444
7.571
109,880
-0.02(-0.28%)
Apr 05, 2004
7.555
7.613
7.550
7.592
223,168
+0.04(+0.50%)
Apr 02, 2004
7.537
7.581
7.535
7.555
553,662
+0.10(+1.34%)
Apr 01, 2004
7.367
7.463
7.367
7.455
104,769
+0.14(+1.84%)
Mar 31, 2004
7.245
7.320
7.239
7.320
147,359
+0.08(+1.04%)
Mar 30, 2004
7.208
7.245
7.202
7.245
176,320
+0.10(+1.41%)
Mar 29, 2004
7.208
7.222
7.144
7.144
74,957
+0.01(+0.10%)
Mar 26, 2004
7.113
7.137
7.097
7.137
101,362
+0.08(+1.06%)
Mar 25, 2004
7.056
7.114
7.056
7.062
66,439
-0.02(-0.23%)
Mar 24, 2004
7.103
7.103
7.045
7.078
205,281
-0.01(-0.10%)
Mar 23, 2004
7.109
7.109
7.026
7.085
128,620
+0.00(+0.03%)
Mar 22, 2004
7.126
7.126
7.050
7.083
103,918
-0.14(-1.87%)
Mar 19, 2004
7.220
7.242
7.207
7.218
217,206
+0.07(+0.92%)
Mar 18, 2004
7.173
7.173
7.103
7.152
147,359
+0.02(+0.33%)
Mar 17, 2004
7.073
7.132
7.049
7.129
158,432
+0.14(+1.96%)
Mar 16, 2004
6.962
6.996
6.941
6.991
88,586
+0.09(+1.36%)
Mar 15, 2004
7.021
7.040
6.897
6.897
103,066
-0.15(-2.10%)
Mar 12, 2004
6.985
7.062
6.985
7.045
272,572
+0.00(+0.00%)
Mar 11, 2004
7.046
7.087
6.994
7.045
629,471
-0.12(-1.67%)
Mar 10, 2004
7.332
7.336
7.164
7.165
86,882
-0.17(-2.27%)
Mar 09, 2004
7.396
7.396
7.332
7.332
203,577
-0.13(-1.72%)
Mar 08, 2004
7.524
7.524
7.423
7.460
132,027
-0.03(-0.36%)
Mar 05, 2004
7.467
7.505
7.433
7.487
106,473
+0.04(+0.52%)
Mar 04, 2004
7.461
7.461
7.373
7.448
113,287
+0.08(+1.08%)
Mar 03, 2004
7.449
7.462
7.309
7.368
145,655
-0.15(-2.04%)
Mar 02, 2004
7.555
7.555
7.478
7.522
251,277
-0.04(-0.57%)
Mar 01, 2004
7.431
7.565
7.411
7.565
255,536
+0.24(+3.25%)
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%)
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
.