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 (%)
Jun 30, 2004
6.772
6.846
6.772
6.846
40,836
+0.12(+1.82%)
Jun 29, 2004
6.746
6.746
6.709
6.723
62,956
-0.05(-0.78%)
Jun 28, 2004
6.833
6.833
6.753
6.776
66,359
-0.03(-0.40%)
Jun 25, 2004
6.841
6.841
6.755
6.803
30,627
+0.04(+0.64%)
Jun 24, 2004
6.815
6.816
6.760
6.760
137,824
+0.04(+0.58%)
Jun 23, 2004
6.696
6.729
6.678
6.721
135,271
+0.05(+0.78%)
Jun 22, 2004
6.670
6.670
6.642
6.669
41,687
-0.03(-0.46%)
Jun 21, 2004
6.629
6.703
6.629
6.700
48,493
+0.04(+0.64%)
Jun 18, 2004
6.640
6.662
6.640
6.658
36,582
+0.06(+0.96%)
Jun 17, 2004
6.665
6.668
6.585
6.594
207,586
-0.03(-0.51%)
Jun 16, 2004
6.665
6.665
6.600
6.628
38,284
+0.00(+0.04%)
Jun 15, 2004
6.565
6.626
6.512
6.626
75,718
+0.11(+1.75%)
Jun 14, 2004
6.488
6.528
6.478
6.512
114,002
-0.22(-3.28%)
Jun 10, 2004
6.695
6.763
6.695
6.733
38,284
+0.03(+0.39%)
Jun 09, 2004
6.829
6.829
6.707
6.707
124,211
-0.13(-1.87%)
Jun 08, 2004
6.815
6.876
6.780
6.835
179,511
+0.05(+0.71%)
Jun 07, 2004
6.759
6.796
6.759
6.787
96,136
+0.17(+2.61%)
Jun 04, 2004
6.576
6.622
6.562
6.614
42,538
+0.12(+1.92%)
Jun 03, 2004
6.582
6.582
6.489
6.489
60,404
-0.09(-1.38%)
Jun 02, 2004
6.634
6.638
6.566
6.580
59,553
-0.04(-0.57%)
Jun 01, 2004
6.571
6.618
6.524
6.618
110,599
-0.02(-0.37%)
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%)
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
.