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 (%)
May 28, 2004
6.594
6.653
6.586
6.642
41,687
+0.05(+0.78%)
May 27, 2004
6.618
6.621
6.571
6.591
77,419
+0.06(+0.94%)
May 26, 2004
6.524
6.551
6.488
6.529
42,538
+0.10(+1.54%)
May 25, 2004
6.449
6.449
6.347
6.431
141,227
+0.15(+2.41%)
May 24, 2004
6.310
6.368
6.276
6.279
51,045
+0.06(+1.02%)
May 21, 2004
6.194
6.258
6.194
6.216
73,165
+0.00(+0.04%)
May 20, 2004
6.267
6.267
6.193
6.213
24,672
-0.08(-1.29%)
May 19, 2004
6.359
6.394
6.294
6.294
322,440
+0.08(+1.32%)
May 18, 2004
6.113
6.212
6.098
6.212
177,810
+0.18(+3.02%)
May 17, 2004
6.077
6.085
6.024
6.030
193,974
-0.23(-3.70%)
May 14, 2004
6.253
6.261
6.181
6.261
77,419
+0.06(+0.89%)
May 13, 2004
6.089
6.210
6.089
6.206
98,688
+0.00(+0.08%)
May 12, 2004
6.171
6.201
6.060
6.201
110,599
+0.04(+0.63%)
May 11, 2004
6.029
6.192
6.028
6.163
250,125
+0.29(+4.96%)
May 10, 2004
5.995
6.016
5.825
5.871
473,876
-0.31(-5.02%)
May 07, 2004
6.373
6.405
6.146
6.181
429,637
-0.28(-4.38%)
May 06, 2004
6.621
6.621
6.444
6.465
62,956
-0.27(-4.05%)
May 05, 2004
6.864
6.881
6.737
6.737
65,509
+0.04(+0.54%)
May 04, 2004
6.635
6.736
6.606
6.701
119,958
+0.19(+2.98%)
May 03, 2004
6.524
6.551
6.437
6.507
452,607
-0.07(-1.11%)
Apr 30, 2004
6.594
6.612
6.488
6.580
702,733
+0.00(+0.05%)
Apr 29, 2004
6.747
6.759
6.501
6.576
679,762
-0.18(-2.70%)
Apr 28, 2004
7.011
7.040
6.747
6.759
737,614
-0.33(-4.72%)
Apr 27, 2004
7.058
7.115
7.052
7.094
128,465
-0.06(-0.81%)
Apr 26, 2004
7.299
7.299
7.129
7.151
439,846
+0.02(+0.35%)
Apr 23, 2004
7.130
7.142
6.894
7.127
150,585
+0.04(+0.63%)
Apr 22, 2004
7.088
7.088
6.996
7.082
188,019
+0.09(+1.33%)
Apr 21, 2004
7.052
7.052
6.953
6.989
347,963
-0.21(-2.95%)
Apr 20, 2004
7.229
7.256
7.171
7.202
198,228
-0.02(-0.29%)
Apr 19, 2004
7.211
7.258
7.211
7.223
45,090
-0.02(-0.21%)
Apr 16, 2004
7.229
7.250
7.199
7.238
171,004
-0.00(-0.06%)
Apr 15, 2004
7.288
7.322
7.197
7.243
134,421
-0.14(-1.91%)
Apr 14, 2004
7.335
7.385
7.312
7.384
173,556
-0.14(-1.84%)
Apr 13, 2004
7.628
7.628
7.504
7.523
245,020
-0.01(-0.16%)
Apr 12, 2004
7.581
7.604
7.523
7.534
323,291
+0.01(+0.16%)
Apr 08, 2004
7.540
7.551
7.510
7.523
85,076
+0.02(+0.20%)
Apr 07, 2004
7.552
7.552
7.489
7.507
135,271
-0.07(-0.96%)
Apr 06, 2004
7.476
7.592
7.453
7.580
109,748
-0.02(-0.28%)
Apr 05, 2004
7.564
7.623
7.559
7.601
222,900
+0.04(+0.50%)
Apr 02, 2004
7.546
7.590
7.544
7.564
552,998
+0.10(+1.34%)
Apr 01, 2004
7.376
7.472
7.376
7.464
104,644
+0.14(+1.84%)
Mar 31, 2004
7.253
7.329
7.248
7.329
147,182
+0.08(+1.04%)
Mar 30, 2004
7.217
7.253
7.211
7.253
176,108
+0.10(+1.41%)
Mar 29, 2004
7.217
7.231
7.152
7.152
74,867
+0.01(+0.10%)
Mar 26, 2004
7.122
7.145
7.105
7.145
101,241
+0.08(+1.06%)
Mar 25, 2004
7.064
7.123
7.064
7.070
66,359
-0.02(-0.23%)
Mar 24, 2004
7.111
7.111
7.054
7.087
205,034
-0.01(-0.10%)
Mar 23, 2004
7.117
7.117
7.035
7.094
128,465
+0.00(+0.03%)
Mar 22, 2004
7.135
7.135
7.058
7.091
103,793
-0.14(-1.87%)
Mar 19, 2004
7.229
7.251
7.216
7.226
216,945
+0.07(+0.92%)
Mar 18, 2004
7.182
7.182
7.111
7.161
147,182
+0.02(+0.33%)
Mar 17, 2004
7.082
7.141
7.057
7.137
158,242
+0.14(+1.96%)
Mar 16, 2004
6.970
7.004
6.949
7.000
88,479
+0.09(+1.36%)
Mar 15, 2004
7.029
7.049
6.906
6.906
102,942
-0.15(-2.10%)
Mar 12, 2004
6.994
7.070
6.994
7.054
272,245
+0.00(+0.00%)
Mar 11, 2004
7.055
7.096
7.002
7.054
628,716
-0.12(-1.67%)
Mar 10, 2004
7.340
7.345
7.172
7.174
86,778
-0.17(-2.27%)
Mar 09, 2004
7.405
7.405
7.340
7.340
203,333
-0.13(-1.72%)
Mar 08, 2004
7.533
7.533
7.432
7.469
131,868
-0.03(-0.36%)
Mar 05, 2004
7.476
7.514
7.442
7.496
106,345
+0.04(+0.52%)
Mar 04, 2004
7.470
7.470
7.382
7.457
113,151
+0.08(+1.08%)
Mar 03, 2004
7.458
7.471
7.318
7.377
145,481
-0.15(-2.04%)
Mar 02, 2004
7.564
7.564
7.487
7.531
250,976
-0.04(-0.57%)
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
.