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%)
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
.