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
)
26.09
-0.19 (-0.72%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 31, 2005
10.33
10.33
10.22
10.29
214,393
-0.03(-0.26%)
May 27, 2005
10.24
10.31
10.24
10.31
199,079
+0.10(+0.97%)
May 26, 2005
10.14
10.24
10.14
10.22
592,133
+0.08(+0.82%)
May 25, 2005
10.13
10.16
10.08
10.13
341,157
+0.02(+0.24%)
May 24, 2005
10.04
10.11
9.973
10.11
291,812
+0.07(+0.67%)
May 23, 2005
10.03
10.06
9.995
10.04
275,648
+0.02(+0.19%)
May 20, 2005
9.970
10.02
9.952
10.02
201,631
+0.02(+0.24%)
May 19, 2005
10.03
10.03
9.960
9.998
304,574
-0.02(-0.16%)
May 18, 2005
9.873
10.03
9.852
10.01
530,878
+0.25(+2.60%)
May 17, 2005
9.674
9.763
9.648
9.761
259,483
+0.11(+1.11%)
May 16, 2005
9.568
9.668
9.567
9.654
216,945
+0.08(+0.86%)
May 13, 2005
9.627
9.702
9.495
9.571
372,635
-0.11(-1.14%)
May 12, 2005
9.885
9.902
9.644
9.682
741,017
-0.19(-1.93%)
May 11, 2005
9.818
9.872
9.698
9.872
241,617
+0.06(+0.56%)
May 10, 2005
10.05
10.05
9.817
9.817
472,175
-0.27(-2.70%)
May 09, 2005
10.04
10.09
10.01
10.09
394,755
+0.08(+0.76%)
May 06, 2005
10.08
10.08
9.998
10.01
653,388
+0.03(+0.27%)
May 05, 2005
9.931
10.07
9.871
9.986
940,947
+0.06(+0.56%)
May 04, 2005
9.649
9.931
9.649
9.931
391,352
+0.28(+2.94%)
May 03, 2005
9.625
9.695
9.585
9.648
142,928
+0.05(+0.53%)
May 02, 2005
9.556
9.597
9.513
9.597
197,377
+0.11(+1.16%)
Apr 29, 2005
9.497
9.497
9.336
9.487
172,705
+0.14(+1.52%)
Apr 28, 2005
9.591
9.591
9.345
9.345
564,058
-0.30(-3.14%)
Apr 27, 2005
9.715
9.715
9.554
9.648
356,471
-0.10(-0.98%)
Apr 26, 2005
9.674
9.814
9.627
9.743
376,038
+0.09(+0.97%)
Apr 25, 2005
9.491
9.665
9.462
9.649
131,018
+0.23(+2.41%)
Apr 22, 2005
9.577
9.578
9.403
9.422
150,585
-0.12(-1.31%)
Apr 21, 2005
9.409
9.548
9.334
9.547
328,395
+0.20(+2.16%)
Apr 20, 2005
9.591
9.591
9.345
9.345
463,667
-0.26(-2.66%)
Apr 19, 2005
9.530
9.600
9.479
9.600
481,533
+0.38(+4.08%)
Apr 18, 2005
9.156
9.227
9.109
9.223
582,774
-0.01(-0.15%)
Apr 15, 2005
9.356
9.377
9.230
9.238
794,615
-0.24(-2.48%)
Apr 14, 2005
9.718
9.718
9.449
9.473
319,888
-0.23(-2.39%)
Apr 13, 2005
9.842
9.873
9.694
9.704
371,784
-0.11(-1.13%)
Apr 12, 2005
9.744
9.817
9.615
9.815
677,210
+0.08(+0.80%)
Apr 11, 2005
9.785
9.785
9.698
9.737
621,910
-0.01(-0.11%)
Apr 08, 2005
9.784
9.784
9.729
9.748
753,778
-0.02(-0.16%)
Apr 07, 2005
9.615
9.763
9.598
9.763
209,288
+0.18(+1.91%)
Apr 06, 2005
9.598
9.657
9.580
9.580
364,978
-0.03(-0.31%)
Apr 05, 2005
9.627
9.730
9.521
9.609
387,949
+0.01(+0.10%)
Apr 04, 2005
9.667
9.667
9.549
9.600
364,127
-0.12(-1.25%)
Apr 01, 2005
9.709
9.826
9.670
9.721
540,236
+0.11(+1.12%)
Mar 31, 2005
9.487
9.636
9.487
9.613
416,875
+0.13(+1.36%)
Mar 30, 2005
9.286
9.483
9.286
9.483
591,282
+0.19(+2.06%)
Mar 29, 2005
9.456
9.486
9.288
9.292
473,026
-0.12(-1.25%)
Mar 28, 2005
9.474
9.486
9.406
9.409
329,246
-0.09(-0.90%)
Mar 24, 2005
9.437
9.538
9.437
9.495
773,346
+0.14(+1.53%)
Mar 23, 2005
9.615
9.615
9.335
9.352
1,484,587
-0.25(-2.62%)
Mar 22, 2005
9.756
9.891
9.603
9.603
815,034
-0.08(-0.79%)
Mar 21, 2005
9.816
9.816
9.657
9.680
1,452,258
-0.15(-1.48%)
Mar 18, 2005
9.911
9.912
9.789
9.825
362,426
-0.10(-1.01%)
Mar 17, 2005
9.640
9.926
9.640
9.925
1,023,471
+0.26(+2.70%)
Mar 16, 2005
9.674
9.710
9.605
9.664
1,753,429
-0.05(-0.48%)
Mar 15, 2005
9.826
9.872
9.710
9.711
1,162,997
-0.15(-1.53%)
Mar 14, 2005
10.04
10.11
9.833
9.862
2,092,034
-0.26(-2.60%)
Mar 11, 2005
10.11
10.26
10.08
10.12
969,022
+0.05(+0.46%)
Mar 10, 2005
10.31
10.32
10.08
10.08
3,175,910
-0.23(-2.27%)
Mar 09, 2005
10.50
10.50
10.31
10.31
1,399,510
-0.21(-2.02%)
Mar 08, 2005
10.62
10.63
10.50
10.53
638,074
-0.12(-1.14%)
Mar 07, 2005
10.70
10.74
10.63
10.65
963,067
+0.02(+0.22%)
Mar 04, 2005
10.50
10.63
10.50
10.62
945,201
+0.19(+1.84%)
Mar 03, 2005
10.46
10.51
10.38
10.43
695,076
+0.06(+0.61%)
Mar 02, 2005
10.32
10.40
10.23
10.37
767,391
+0.01(+0.09%)
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
.