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 (%)
Sep 30, 2004
7.874
7.926
7.836
7.890
219,761
+0.02(+0.25%)
Sep 29, 2004
7.814
7.870
7.795
7.870
71,550
+0.08(+1.06%)
Sep 28, 2004
7.696
7.789
7.696
7.788
62,180
+0.09(+1.21%)
Sep 27, 2004
7.764
7.764
7.696
7.696
63,884
-0.04(-0.46%)
Sep 24, 2004
7.678
7.845
7.678
7.731
603,918
+0.04(+0.57%)
Sep 23, 2004
7.666
7.687
7.638
7.687
182,282
+0.04(+0.52%)
Sep 22, 2004
7.812
7.831
7.647
7.647
319,420
-0.19(-2.44%)
Sep 21, 2004
7.739
7.840
7.739
7.839
463,372
+0.07(+0.95%)
Sep 20, 2004
7.795
7.814
7.755
7.765
181,430
+0.07(+0.88%)
Sep 17, 2004
7.581
7.724
7.581
7.697
138,841
+0.09(+1.21%)
Sep 16, 2004
7.578
7.605
7.557
7.605
41,737
+0.08(+1.06%)
Sep 15, 2004
7.455
7.544
7.455
7.525
489,778
+0.01(+0.17%)
Sep 14, 2004
7.467
7.631
7.436
7.512
64,735
+0.00(+0.05%)
Sep 13, 2004
7.443
7.513
7.443
7.509
113,287
+0.06(+0.74%)
Sep 10, 2004
7.430
7.455
7.399
7.454
31,516
+0.02(+0.33%)
Sep 09, 2004
7.421
7.460
7.392
7.429
113,287
+0.02(+0.30%)
Sep 08, 2004
7.420
7.461
7.407
7.407
39,182
+0.00(+0.05%)
Sep 07, 2004
7.354
7.514
7.354
7.403
80,068
+0.08(+1.06%)
Sep 03, 2004
7.383
7.383
7.326
7.326
113,287
-0.06(-0.79%)
Sep 02, 2004
7.339
7.384
7.314
7.384
54,514
+0.07(+1.00%)
Sep 01, 2004
7.336
7.373
7.312
7.312
256,388
-0.01(-0.11%)
Aug 31, 2004
7.349
7.349
7.278
7.320
36,626
+0.02(+0.34%)
Aug 30, 2004
7.296
7.296
7.249
7.295
45,144
+0.04(+0.52%)
Aug 27, 2004
7.275
7.308
7.258
7.258
55,366
-0.00(-0.05%)
Aug 26, 2004
7.314
7.314
7.258
7.261
58,773
-0.09(-1.18%)
Aug 25, 2004
7.291
7.352
7.264
7.348
63,032
+0.06(+0.79%)
Aug 24, 2004
7.346
7.347
7.284
7.291
79,216
-0.06(-0.75%)
Aug 23, 2004
7.379
7.382
7.320
7.346
551,959
-0.01(-0.14%)
Aug 20, 2004
7.274
7.390
7.274
7.356
543,441
+0.09(+1.28%)
Aug 19, 2004
7.254
7.346
7.254
7.264
97,955
+0.06(+0.77%)
Aug 18, 2004
7.102
7.208
7.069
7.208
32,367
+0.13(+1.87%)
Aug 17, 2004
7.011
7.077
7.011
7.076
22,146
+0.09(+1.28%)
Aug 16, 2004
6.907
7.018
6.887
6.986
27,257
+0.09(+1.36%)
Aug 13, 2004
6.938
6.938
6.893
6.893
49,403
-0.02(-0.36%)
Aug 12, 2004
6.881
6.925
6.881
6.917
6,814
+0.02(+0.31%)
Aug 11, 2004
6.916
6.916
6.895
6.896
35,775
-0.00(-0.00%)
Aug 10, 2004
6.856
6.924
6.856
6.896
56,218
+0.05(+0.69%)
Aug 09, 2004
6.850
6.850
6.815
6.849
40,034
-0.02(-0.22%)
Aug 06, 2004
6.833
6.893
6.692
6.864
92,844
-0.12(-1.76%)
Aug 05, 2004
6.968
6.989
6.961
6.988
14,480
-0.01(-0.15%)
Aug 04, 2004
7.036
7.044
6.969
6.998
26,405
-0.06(-0.82%)
Aug 03, 2004
7.032
7.080
7.022
7.056
63,032
-0.00(-0.03%)
Aug 02, 2004
6.991
7.058
6.974
7.058
408,006
+0.04(+0.57%)
Jul 30, 2004
7.003
7.043
6.997
7.018
120,102
+0.06(+0.79%)
Jul 29, 2004
6.951
6.978
6.940
6.963
57,069
+0.06(+0.90%)
Jul 28, 2004
6.937
6.938
6.856
6.901
76,660
+0.05(+0.70%)
Jul 27, 2004
6.765
6.859
6.763
6.853
77,512
+0.09(+1.37%)
Jul 26, 2004
6.856
6.856
6.760
6.760
190,800
-0.04(-0.57%)
Jul 23, 2004
6.839
6.896
6.789
6.799
100,511
-0.06(-0.92%)
Jul 22, 2004
6.995
7.037
6.810
6.862
352,640
-0.17(-2.49%)
Jul 21, 2004
7.114
7.126
7.037
7.037
28,960
-0.05(-0.76%)
Jul 20, 2004
7.097
7.100
7.045
7.091
22,146
-0.01(-0.08%)
Jul 19, 2004
7.125
7.156
7.097
7.097
248,722
+0.01(+0.13%)
Jul 16, 2004
7.038
7.097
7.025
7.087
45,144
+0.14(+1.98%)
Jul 15, 2004
6.915
6.958
6.910
6.950
52,810
+0.03(+0.41%)
Jul 14, 2004
6.927
6.935
6.915
6.922
32,367
-0.02(-0.24%)
Jul 13, 2004
6.904
6.956
6.904
6.938
34,923
+0.05(+0.73%)
Jul 12, 2004
6.855
6.888
6.828
6.888
51,959
+0.03(+0.48%)
Jul 09, 2004
6.850
6.868
6.816
6.855
28,960
-0.02(-0.24%)
Jul 08, 2004
6.839
6.873
6.839
6.871
37,478
-0.02(-0.26%)
Jul 07, 2004
6.902
6.931
6.859
6.889
80,919
-0.01(-0.10%)
Jul 06, 2004
6.900
6.900
6.869
6.896
42,589
-0.00(-0.07%)
Jul 02, 2004
6.950
6.950
6.893
6.901
74,957
+0.04(+0.55%)
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
.