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, 2003
4.947
4.976
4.937
4.937
243,319
+0.04(+0.84%)
Apr 29, 2003
4.849
4.958
4.849
4.896
52,747
+0.09(+1.83%)
Apr 28, 2003
4.702
4.807
4.696
4.807
37,433
+0.12(+2.51%)
Apr 25, 2003
4.737
4.737
4.690
4.690
28,926
-0.04(-0.77%)
Apr 24, 2003
4.719
4.747
4.719
4.726
22,970
+0.01(+0.12%)
Apr 23, 2003
4.737
4.758
4.720
4.720
28,926
-0.00(-0.10%)
Apr 22, 2003
4.649
4.725
4.636
4.725
14,463
+0.05(+1.03%)
Apr 21, 2003
4.666
4.677
4.655
4.677
44,239
+0.04(+0.79%)
Apr 17, 2003
4.655
4.655
4.641
4.641
9,358
+0.05(+1.13%)
Apr 16, 2003
4.595
4.618
4.584
4.589
210,139
+0.05(+1.14%)
Apr 15, 2003
4.495
4.537
4.495
4.537
17,015
+0.05(+1.15%)
Apr 14, 2003
4.434
4.485
4.434
4.485
12,761
+0.08(+1.90%)
Apr 11, 2003
4.483
4.483
4.402
4.402
130,167
-0.03(-0.66%)
Apr 10, 2003
4.438
4.438
4.431
4.431
11,910
-0.02(-0.40%)
Apr 09, 2003
4.528
4.528
4.449
4.449
42,538
-0.07(-1.51%)
Apr 08, 2003
4.568
4.568
4.490
4.517
84,225
-0.04(-0.98%)
Apr 07, 2003
4.630
4.637
4.550
4.562
57,001
+0.08(+1.81%)
Apr 04, 2003
4.467
4.511
4.457
4.481
5,955
+0.01(+0.32%)
Apr 03, 2003
4.460
4.467
4.435
4.467
22,119
+0.01(+0.26%)
Apr 02, 2003
4.396
4.455
4.396
4.455
17,866
+0.14(+3.30%)
Apr 01, 2003
4.293
4.313
4.290
4.313
74,016
+0.05(+1.13%)
Mar 31, 2003
4.253
4.264
4.244
4.264
14,463
-0.01(-0.33%)
Mar 28, 2003
4.279
4.279
4.279
4.279
0
+0.00(+0.00%)
Mar 27, 2003
4.279
4.279
4.279
4.279
2,552
+0.06(+1.53%)
Mar 26, 2003
4.255
4.267
4.214
4.214
17,866
-0.04(-0.91%)
Mar 25, 2003
4.235
4.253
4.235
4.253
12,761
+0.02(+0.58%)
Mar 24, 2003
4.290
4.290
4.228
4.228
150,585
-0.11(-2.49%)
Mar 21, 2003
4.279
4.336
4.219
4.336
43,389
+0.10(+2.36%)
Mar 20, 2003
4.173
4.236
4.173
4.236
53,598
+0.01(+0.28%)
Mar 19, 2003
4.224
4.224
4.224
4.224
2,552
+0.05(+1.18%)
Mar 18, 2003
4.207
4.207
4.175
4.175
17,015
+0.00(+0.06%)
Mar 17, 2003
4.066
4.179
4.066
4.173
17,866
+0.03(+0.74%)
Mar 14, 2003
4.114
4.142
4.114
4.142
159,944
+0.05(+1.29%)
Mar 13, 2003
4.090
4.090
4.054
4.089
34,030
+0.11(+2.66%)
Mar 12, 2003
3.955
3.983
3.920
3.983
12,761
+0.01(+0.27%)
Mar 11, 2003
3.943
3.986
3.943
3.973
67,210
+0.04(+0.90%)
Mar 10, 2003
3.936
3.938
3.936
3.938
2,552
-0.03(-0.65%)
Mar 07, 2003
3.963
3.963
3.963
3.963
14,463
+0.05(+1.26%)
Mar 06, 2003
3.879
3.914
3.879
3.914
28,075
+0.04(+0.91%)
Mar 05, 2003
3.879
3.879
3.879
3.879
21,269
-0.04(-0.90%)
Mar 04, 2003
3.914
3.914
3.914
3.914
1,701
-0.06(-1.42%)
Mar 03, 2003
3.938
3.971
3.938
3.971
45,090
+0.07(+1.75%)
Feb 28, 2003
3.896
3.914
3.896
3.902
26,373
+0.02(+0.58%)
Feb 27, 2003
3.885
3.913
3.880
3.880
39,986
-0.02(-0.54%)
Feb 26, 2003
3.913
3.913
3.901
3.901
1,701
+0.01(+0.30%)
Feb 25, 2003
3.881
3.889
3.857
3.889
6,806
-0.06(-1.61%)
Feb 24, 2003
3.989
3.989
3.953
3.953
10,209
-0.00(-0.09%)
Feb 21, 2003
3.889
3.959
3.889
3.956
37,433
+0.07(+1.72%)
Feb 20, 2003
3.913
3.951
3.879
3.889
49,344
-0.02(-0.60%)
Feb 19, 2003
3.978
3.978
3.901
3.913
68,912
-0.08(-2.09%)
Feb 18, 2003
3.979
3.996
3.948
3.996
47,642
+0.12(+3.19%)
Feb 14, 2003
3.872
3.873
3.872
3.873
1,701
+0.01(+0.18%)
Feb 13, 2003
3.867
3.867
3.827
3.866
9,358
-0.02(-0.63%)
Feb 12, 2003
3.914
3.942
3.891
3.891
67,210
-0.10(-2.50%)
Feb 11, 2003
3.991
3.991
3.991
3.991
0
+0.00(+0.00%)
Feb 10, 2003
3.927
3.991
3.927
3.991
28,926
+0.01(+0.30%)
Feb 07, 2003
3.991
3.995
3.943
3.979
30,627
-0.07(-1.74%)
Feb 06, 2003
4.049
4.049
4.049
4.049
1,701
-0.07(-1.68%)
Feb 05, 2003
4.119
4.119
4.119
4.119
850
+0.04(+0.86%)
Feb 04, 2003
4.090
4.090
4.083
4.083
5,955
-0.07(-1.73%)
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
.