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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
Feb 28, 2005
10.60
10.60
10.36
10.48
1,175,468
-0.08(-0.72%)
Feb 25, 2005
10.45
10.56
10.41
10.55
885,008
+0.14(+1.36%)
Feb 24, 2005
10.28
10.41
10.23
10.41
511,924
+0.23(+2.21%)
Feb 23, 2005
10.20
10.20
10.13
10.19
1,166,098
+0.09(+0.85%)
Feb 22, 2005
10.11
10.21
10.05
10.10
942,929
+0.02(+0.20%)
Feb 18, 2005
10.12
10.13
10.04
10.08
400,340
-0.02(-0.15%)
Feb 17, 2005
10.11
10.13
10.04
10.10
377,342
+0.06(+0.58%)
Feb 16, 2005
10.07
10.07
9.979
10.04
511,924
-0.04(-0.44%)
Feb 15, 2005
10.08
10.10
10.03
10.08
955,706
+0.02(+0.17%)
Feb 14, 2005
10.04
10.11
10.03
10.06
786,200
+0.05(+0.53%)
Feb 11, 2005
9.920
10.01
9.875
10.01
511,924
+0.09(+0.92%)
Feb 10, 2005
9.909
9.943
9.862
9.920
1,105,621
+0.01(+0.14%)
Feb 09, 2005
9.859
9.944
9.811
9.906
627,768
+0.07(+0.69%)
Feb 08, 2005
9.883
9.891
9.832
9.838
1,709,539
-0.02(-0.21%)
Feb 07, 2005
9.758
9.869
9.751
9.859
1,017,035
+0.10(+1.02%)
Feb 04, 2005
9.589
9.795
9.589
9.759
2,161,839
+0.17(+1.79%)
Feb 03, 2005
9.486
9.588
9.461
9.588
273,424
+0.10(+1.08%)
Feb 02, 2005
9.415
9.507
9.406
9.486
564,735
+0.09(+0.91%)
Feb 01, 2005
9.303
9.411
9.303
9.400
861,158
+0.13(+1.35%)
Jan 31, 2005
9.181
9.329
9.180
9.275
531,516
+0.16(+1.76%)
Jan 28, 2005
9.098
9.136
9.060
9.114
271,720
-0.00(-0.01%)
Jan 27, 2005
9.123
9.174
9.068
9.115
303,236
-0.04(-0.38%)
Jan 26, 2005
9.069
9.150
9.061
9.150
396,933
+0.10(+1.16%)
Jan 25, 2005
8.999
9.069
8.999
9.046
568,994
+0.08(+0.90%)
Jan 24, 2005
8.999
9.026
8.929
8.965
397,785
+0.08(+0.90%)
Jan 21, 2005
8.894
8.969
8.865
8.885
425,894
+0.06(+0.65%)
Jan 20, 2005
8.969
8.969
8.827
8.827
711,243
-0.26(-2.86%)
Jan 19, 2005
9.110
9.168
9.053
9.087
257,240
+0.02(+0.19%)
Jan 18, 2005
9.087
9.088
8.934
9.069
945,485
-0.06(-0.68%)
Jan 14, 2005
8.928
9.131
8.928
9.131
482,112
+0.23(+2.54%)
Jan 13, 2005
8.887
8.963
8.871
8.905
1,097,955
+0.05(+0.56%)
Jan 12, 2005
8.783
8.855
8.718
8.855
1,836,456
+0.04(+0.51%)
Jan 11, 2005
8.852
8.905
8.755
8.811
1,143,100
-0.12(-1.35%)
Jan 10, 2005
8.946
9.015
8.915
8.932
717,205
-0.01(-0.07%)
Jan 07, 2005
8.954
8.955
8.824
8.938
516,183
+0.12(+1.30%)
Jan 06, 2005
8.899
8.931
8.805
8.823
644,803
-0.06(-0.73%)
Jan 05, 2005
9.010
9.034
8.887
8.887
632,878
-0.15(-1.65%)
Jan 04, 2005
9.327
9.344
9.009
9.036
617,546
-0.26(-2.83%)
Jan 03, 2005
9.509
9.527
9.299
9.299
1,487,222
-0.16(-1.66%)
Dec 31, 2004
9.457
9.469
9.433
9.457
833,049
+0.02(+0.26%)
Dec 30, 2004
9.450
9.457
9.421
9.432
287,052
+0.01(+0.11%)
Dec 29, 2004
9.392
9.421
9.364
9.421
367,972
+0.06(+0.66%)
Dec 28, 2004
9.327
9.364
9.326
9.359
458,262
+0.06(+0.61%)
Dec 27, 2004
9.339
9.354
9.289
9.303
1,249,573
-0.00(-0.04%)
Dec 23, 2004
9.280
9.310
9.253
9.306
903,747
-0.06(-0.61%)
Dec 22, 2004
9.310
9.369
9.300
9.364
1,324,531
+0.06(+0.66%)
Dec 21, 2004
9.184
9.303
9.164
9.303
873,935
+0.15(+1.60%)
Dec 20, 2004
9.151
9.180
9.098
9.156
320,272
+0.08(+0.93%)
Dec 17, 2004
9.070
9.106
9.046
9.072
252,981
-0.02(-0.21%)
Dec 16, 2004
9.087
9.120
9.040
9.090
172,913
+0.01(+0.06%)
Dec 15, 2004
9.046
9.097
9.046
9.084
214,650
+0.06(+0.72%)
Dec 14, 2004
8.934
9.021
8.934
9.020
316,865
+0.15(+1.69%)
Dec 13, 2004
8.840
8.915
8.803
8.870
574,105
+0.13(+1.49%)
Dec 10, 2004
8.601
8.739
8.600
8.739
134,582
+0.11(+1.29%)
Dec 09, 2004
8.652
8.675
8.539
8.628
261,499
-0.09(-0.98%)
Dec 08, 2004
8.735
8.740
8.663
8.713
367,972
-0.06(-0.68%)
Dec 07, 2004
8.973
8.973
8.743
8.773
1,181,430
-0.20(-2.25%)
Dec 06, 2004
8.951
8.986
8.906
8.975
431,856
+0.04(+0.46%)
Dec 03, 2004
8.887
8.955
8.887
8.934
274,275
+0.10(+1.13%)
Dec 02, 2004
8.962
8.974
8.812
8.834
348,381
-0.10(-1.14%)
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
.