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 (%)
Jul 31, 2002
4.108
4.108
4.039
4.103
6,806
-0.04(-0.96%)
Jul 30, 2002
4.143
4.143
4.143
4.143
8,507
-0.09(-2.08%)
Jul 29, 2002
4.220
4.277
4.215
4.231
13,612
-0.37(-8.07%)
Jul 26, 2002
4.603
4.603
4.603
4.603
4,253
+0.34(+7.88%)
Jul 25, 2002
4.418
4.418
4.267
4.267
5,104
-0.10(-2.29%)
Jul 24, 2002
4.215
4.367
4.215
4.367
25,522
-0.03(-0.64%)
Jul 23, 2002
4.477
4.477
4.395
4.395
2,552
-0.31(-6.55%)
Jul 22, 2002
4.703
4.703
4.703
4.703
1,701
-0.09(-1.91%)
Jul 19, 2002
4.795
4.795
4.795
4.795
0
+0.05(+0.97%)
Jul 17, 2002
4.755
4.771
4.737
4.749
8,507
-0.08(-1.68%)
Jul 12, 2002
4.830
4.830
4.830
4.830
850
+0.05(+0.98%)
Jul 11, 2002
4.679
4.783
4.679
4.783
9,358
+0.01(+0.25%)
Jul 10, 2002
4.800
4.800
4.767
4.771
4,253
-0.08(-1.70%)
Jul 09, 2002
4.818
4.853
4.818
4.853
1,701
+0.07(+1.50%)
Jul 08, 2002
4.759
4.783
4.759
4.782
34,881
+0.01(+0.22%)
Jul 05, 2002
4.725
4.771
4.713
4.771
34,881
+0.09(+1.98%)
Jul 04, 2002
4.649
4.678
4.596
4.678
69,762
+0.00(+0.00%)
Jul 03, 2002
4.649
4.678
4.596
4.678
69,762
+0.05(+1.04%)
Jul 02, 2002
4.630
4.630
4.630
4.630
14,463
-0.11(-2.26%)
Jul 01, 2002
4.760
4.760
4.737
4.737
54,449
-0.13(-2.66%)
Jun 28, 2002
4.865
4.866
4.865
4.866
15,313
+0.13(+2.73%)
Jun 27, 2002
4.643
4.737
4.643
4.737
65,509
+0.21(+4.68%)
Jun 26, 2002
4.582
4.618
4.525
4.525
25,522
-0.22(-4.70%)
Jun 25, 2002
4.749
4.749
4.749
4.749
1,701,532
+0.05(+1.10%)
Jun 21, 2002
4.842
4.842
4.697
4.697
27,224
-0.17(-3.48%)
Jun 20, 2002
4.924
4.924
4.866
4.866
4,253
-0.19(-3.81%)
Jun 19, 2002
5.112
5.153
5.059
5.059
3,403
-0.08(-1.60%)
Jun 18, 2002
5.241
5.241
5.141
5.141
10,209
+0.02(+0.32%)
Jun 17, 2002
5.124
5.125
5.124
5.125
1,701
+0.04(+0.69%)
Jun 14, 2002
5.044
5.090
5.038
5.090
14,463
-0.12(-2.28%)
Jun 12, 2002
5.208
5.208
5.208
5.208
850
-0.09(-1.62%)
Jun 11, 2002
5.394
5.394
5.294
5.294
12,761
-0.09(-1.64%)
Jun 10, 2002
5.303
5.382
5.303
5.382
2,552
+0.14(+2.65%)
Jun 07, 2002
5.212
5.258
5.165
5.244
60,404
-0.19(-3.46%)
Jun 06, 2002
5.432
5.432
5.432
5.432
0
+0.00(+0.00%)
Jun 05, 2002
5.482
5.482
5.423
5.432
13,612
-0.16(-2.92%)
May 31, 2002
5.594
5.629
5.594
5.595
12,761
-0.16(-2.84%)
May 28, 2002
5.730
5.758
5.730
5.758
1,701
-0.03(-0.51%)
May 27, 2002
5.749
5.789
5.749
5.788
1,020,919
+0.00(+0.00%)
May 24, 2002
5.749
5.789
5.749
5.788
10,209
+0.03(+0.55%)
May 23, 2002
5.760
5.760
5.725
5.756
13,612
+0.01(+0.12%)
May 22, 2002
5.761
5.794
5.749
5.749
11,910
-0.06(-1.03%)
May 21, 2002
5.837
5.837
5.809
5.809
57,001
-0.05(-0.84%)
May 20, 2002
5.879
5.883
5.858
5.858
127,614
-0.08(-1.39%)
May 17, 2002
5.946
5.946
5.941
5.941
5,955
+0.03(+0.52%)
May 16, 2002
5.839
5.910
5.808
5.910
27,224
+0.10(+1.68%)
May 15, 2002
5.750
5.835
5.750
5.812
15,313
+0.02(+0.32%)
May 14, 2002
5.764
5.794
5.748
5.794
12,761
+0.05(+0.80%)
May 13, 2002
5.756
5.817
5.748
5.748
11,910
-0.00(-0.08%)
May 10, 2002
5.779
5.779
5.743
5.752
12,761
-0.09(-1.55%)
May 09, 2002
5.877
5.877
5.843
5.843
5,955
-0.12(-2.03%)
May 08, 2002
5.933
5.964
5.912
5.964
44,239
+0.04(+0.75%)
May 07, 2002
5.926
5.926
5.911
5.919
57,852
+0.01(+0.20%)
May 06, 2002
5.929
5.941
5.908
5.908
3,403
-0.01(-0.18%)
May 03, 2002
5.997
5.997
5.911
5.918
106,345
-0.09(-1.45%)
May 02, 2002
6.030
6.030
5.986
6.005
23,821
-0.04(-0.72%)
May 01, 2002
6.076
6.076
6.049
6.049
51,045
-0.03(-0.45%)
Apr 30, 2002
6.076
6.076
6.076
6.076
850
+0.04(+0.66%)
Apr 29, 2002
6.056
6.066
6.036
6.036
38,284
-0.06(-1.04%)
Apr 26, 2002
6.099
6.099
6.099
6.099
0
+0.00(+0.00%)
Apr 25, 2002
6.103
6.146
6.099
6.099
43,389
-0.08(-1.22%)
Apr 24, 2002
6.152
6.183
6.152
6.174
30,627
+0.07(+1.12%)
Apr 23, 2002
6.158
6.170
6.106
6.106
285,857
-0.06(-1.05%)
Apr 22, 2002
6.201
6.201
6.149
6.171
13,612
-0.08(-1.22%)
Apr 19, 2002
6.253
6.253
6.247
6.247
3,403
-0.03(-0.54%)
Apr 18, 2002
6.288
6.292
6.237
6.281
162,496
-0.07(-1.11%)
Apr 17, 2002
6.375
6.375
6.347
6.352
10,209
+0.03(+0.54%)
Apr 16, 2002
6.318
6.318
6.306
6.318
61,255
+0.07(+1.15%)
Apr 15, 2002
6.246
6.246
6.246
6.246
850
-0.06(-0.93%)
Apr 12, 2002
6.346
6.346
6.305
6.305
6,806
-0.01(-0.20%)
Apr 11, 2002
6.411
6.434
6.318
6.318
34,881
-0.01(-0.11%)
Apr 10, 2002
6.193
6.325
6.193
6.325
2,552
+0.18(+2.97%)
Apr 09, 2002
6.179
6.179
6.143
6.143
24,672
-0.05(-0.82%)
Apr 08, 2002
6.204
6.204
6.193
6.193
4,253
-0.01(-0.21%)
Apr 05, 2002
6.194
6.206
6.187
6.206
25,522
+0.12(+2.03%)
Apr 04, 2002
6.096
6.096
6.077
6.083
26,373
-0.02(-0.37%)
Apr 03, 2002
6.179
6.191
6.105
6.105
5,955
-0.11(-1.81%)
Apr 02, 2002
6.281
6.305
6.218
6.218
412,621
-0.06(-0.99%)
Apr 01, 2002
6.198
6.280
6.198
6.280
11,059
+0.08(+1.37%)
Mar 29, 2002
6.206
6.229
6.178
6.196
34,881
+0.00(+0.00%)
Mar 28, 2002
6.206
6.229
6.178
6.196
3,488,142
+0.00(+0.04%)
Mar 27, 2002
6.158
6.193
6.138
6.193
8,507
+0.05(+0.77%)
Mar 26, 2002
6.165
6.233
6.136
6.146
313,082
-0.00(-0.02%)
Mar 25, 2002
6.192
6.192
6.147
6.147
70,613
-0.06(-1.04%)
Mar 22, 2002
6.245
6.245
6.183
6.212
29,776
-0.06(-0.92%)
Mar 21, 2002
6.270
6.270
6.264
6.270
18,716
-0.01(-0.11%)
Mar 20, 2002
6.292
6.299
6.277
6.277
3,403
-0.05(-0.84%)
Mar 19, 2002
6.287
6.340
6.287
6.330
80,822
+0.08(+1.24%)
Mar 18, 2002
6.270
6.270
6.224
6.252
15,313
+0.15(+2.41%)
Mar 15, 2002
6.105
6.105
6.105
6.105
850
-0.00(-0.08%)
Mar 14, 2002
6.146
6.146
6.110
6.110
28,075
-0.04(-0.59%)
Mar 13, 2002
6.146
6.146
6.146
6.146
1,701
+0.05(+0.89%)
Mar 12, 2002
6.040
6.092
6.040
6.092
8,507
-0.02(-0.31%)
Mar 11, 2002
6.112
6.112
6.093
6.111
49,344
+0.04(+0.66%)
Mar 08, 2002
6.099
6.099
6.070
6.071
1,276,149
+0.05(+0.90%)
Mar 07, 2002
6.092
6.093
6.017
6.017
7,656
-0.04(-0.62%)
Mar 06, 2002
5.996
6.058
5.996
6.055
22,119
-0.07(-1.11%)
Mar 05, 2002
6.095
6.129
6.095
6.123
20,418
+0.03(+0.56%)
Mar 04, 2002
6.019
6.105
6.019
6.089
39,135
+0.09(+1.57%)
Mar 01, 2002
5.886
5.995
5.886
5.995
12,761
+0.11(+1.90%)
Feb 28, 2002
5.952
5.953
5.883
5.883
12,761
+0.01(+0.20%)
Feb 27, 2002
5.836
5.905
5.831
5.871
317,335
+0.09(+1.55%)
Feb 26, 2002
5.764
5.782
5.708
5.782
189,720
+0.16(+2.93%)
Feb 25, 2002
5.617
5.617
5.617
5.617
0
+0.00(+0.00%)
Feb 22, 2002
5.608
5.629
5.595
5.617
38,284
+0.05(+0.87%)
Feb 21, 2002
5.569
5.569
5.569
5.569
850
-0.04(-0.67%)
Feb 20, 2002
5.607
5.607
5.581
5.607
483,235
-0.05(-0.81%)
Feb 19, 2002
5.640
5.653
5.640
5.653
33,179
-0.02(-0.43%)
Feb 18, 2002
5.671
5.677
5.671
5.677
3,403
+0.00(+0.00%)
Feb 15, 2002
5.671
5.677
5.671
5.677
3,403
+0.02(+0.35%)
Feb 14, 2002
5.642
5.657
5.642
5.657
7,656
+0.05(+0.86%)
Feb 13, 2002
5.604
5.609
5.604
5.609
6,806
+0.10(+1.88%)
Feb 12, 2002
5.506
5.506
5.506
5.506
0
+0.00(+0.00%)
Feb 11, 2002
5.506
5.506
5.506
5.506
0
+0.00(+0.00%)
Feb 08, 2002
5.543
5.563
5.506
5.506
2,552
-0.10(-1.70%)
Feb 07, 2002
5.601
5.601
5.601
5.601
0
+0.00(+0.00%)
Feb 06, 2002
5.601
5.601
5.601
5.601
850
+0.00(+0.02%)
Feb 05, 2002
5.613
5.613
5.600
5.600
11,059
-0.13(-2.26%)
Feb 04, 2002
5.729
5.729
5.729
5.729
0
+0.00(+0.00%)
Feb 01, 2002
5.687
5.729
5.687
5.729
17,866
+0.05(+0.91%)
Jan 31, 2002
5.622
5.677
5.622
5.677
5,104
+0.12(+2.14%)
Jan 30, 2002
5.551
5.559
5.519
5.559
33,179
-0.13(-2.29%)
Jan 29, 2002
5.689
5.689
5.689
5.689
0
+0.00(+0.00%)
Jan 28, 2002
5.689
5.689
5.689
5.689
5,955
+0.00(+0.04%)
Jan 25, 2002
5.650
5.687
5.650
5.687
5,104
-0.02(-0.41%)
Jan 24, 2002
5.760
5.760
5.710
5.710
5,104
+0.02(+0.41%)
Jan 23, 2002
5.551
5.687
5.551
5.687
14,463
+0.09(+1.64%)
Jan 22, 2002
5.595
5.595
5.595
5.595
850
-0.02(-0.38%)
Jan 21, 2002
5.616
5.616
5.616
5.616
4,253
+0.00(+0.00%)
Jan 18, 2002
5.616
5.616
5.616
5.616
4,253
-0.00(-0.02%)
Jan 17, 2002
5.603
5.617
5.603
5.617
10,209
+0.10(+1.90%)
Jan 16, 2002
5.536
5.536
5.513
5.513
1,701
-0.04(-0.70%)
Jan 15, 2002
5.551
5.551
5.551
5.551
0
+0.00(+0.00%)
Jan 14, 2002
5.551
5.551
5.551
5.551
0
+0.00(+0.00%)
Jan 11, 2002
5.551
5.551
5.551
5.551
21,269
-0.02(-0.32%)
Jan 10, 2002
5.630
5.630
5.569
5.569
3,403
-0.19(-3.31%)
Jan 09, 2002
5.760
5.760
5.760
5.760
0
+0.15(+2.75%)
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
.