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 (%)
Jan 31, 2005
9.192
9.340
9.191
9.286
530,878
+0.16(+1.76%)
Jan 28, 2005
9.109
9.147
9.071
9.125
271,394
-0.00(-0.01%)
Jan 27, 2005
9.134
9.185
9.079
9.126
302,872
-0.04(-0.38%)
Jan 26, 2005
9.080
9.161
9.072
9.161
396,457
+0.10(+1.16%)
Jan 25, 2005
9.010
9.080
9.010
9.057
568,311
+0.08(+0.90%)
Jan 24, 2005
9.010
9.037
8.940
8.975
397,307
+0.08(+0.90%)
Jan 21, 2005
8.905
8.980
8.876
8.896
425,383
+0.06(+0.65%)
Jan 20, 2005
8.980
8.980
8.838
8.838
710,389
-0.26(-2.86%)
Jan 19, 2005
9.121
9.179
9.064
9.098
256,931
+0.02(+0.19%)
Jan 18, 2005
9.098
9.099
8.945
9.080
944,350
-0.06(-0.68%)
Jan 14, 2005
8.939
9.142
8.939
9.142
481,533
+0.23(+2.54%)
Jan 13, 2005
8.898
8.974
8.881
8.915
1,096,637
+0.05(+0.56%)
Jan 12, 2005
8.793
8.866
8.729
8.866
1,834,252
+0.04(+0.51%)
Jan 11, 2005
8.863
8.915
8.765
8.821
1,141,728
-0.12(-1.35%)
Jan 10, 2005
8.957
9.026
8.926
8.943
716,345
-0.01(-0.07%)
Jan 07, 2005
8.965
8.966
8.834
8.948
515,564
+0.12(+1.30%)
Jan 06, 2005
8.910
8.941
8.816
8.833
644,030
-0.06(-0.73%)
Jan 05, 2005
9.021
9.045
8.898
8.898
632,119
-0.15(-1.65%)
Jan 04, 2005
9.339
9.355
9.020
9.047
616,805
-0.26(-2.83%)
Jan 03, 2005
9.521
9.538
9.310
9.310
1,485,438
-0.16(-1.66%)
Dec 31, 2004
9.468
9.481
9.444
9.468
832,049
+0.02(+0.26%)
Dec 30, 2004
9.461
9.468
9.433
9.443
286,708
+0.01(+0.11%)
Dec 29, 2004
9.403
9.433
9.375
9.433
367,531
+0.06(+0.66%)
Dec 28, 2004
9.339
9.375
9.337
9.370
457,712
+0.06(+0.61%)
Dec 27, 2004
9.350
9.366
9.300
9.314
1,248,074
-0.00(-0.04%)
Dec 23, 2004
9.292
9.321
9.265
9.317
902,663
-0.06(-0.61%)
Dec 22, 2004
9.321
9.380
9.312
9.375
1,322,941
+0.06(+0.66%)
Dec 21, 2004
9.195
9.314
9.175
9.314
872,886
+0.15(+1.60%)
Dec 20, 2004
9.162
9.191
9.109
9.167
319,888
+0.08(+0.93%)
Dec 17, 2004
9.081
9.116
9.057
9.082
252,677
-0.02(-0.21%)
Dec 16, 2004
9.098
9.131
9.051
9.101
172,705
+0.01(+0.06%)
Dec 15, 2004
9.057
9.108
9.057
9.095
214,393
+0.06(+0.72%)
Dec 14, 2004
8.945
9.032
8.945
9.031
316,485
+0.15(+1.69%)
Dec 13, 2004
8.851
8.926
8.813
8.880
573,416
+0.13(+1.49%)
Dec 10, 2004
8.611
8.750
8.610
8.750
134,421
+0.11(+1.29%)
Dec 09, 2004
8.663
8.685
8.549
8.638
261,185
-0.09(-0.98%)
Dec 08, 2004
8.745
8.751
8.673
8.724
367,531
-0.06(-0.68%)
Dec 07, 2004
8.984
8.984
8.753
8.784
1,180,012
-0.20(-2.25%)
Dec 06, 2004
8.961
8.997
8.917
8.986
431,338
+0.04(+0.46%)
Dec 03, 2004
8.898
8.966
8.898
8.945
273,946
+0.10(+1.13%)
Dec 02, 2004
8.973
8.985
8.823
8.845
347,963
-0.10(-1.14%)
Dec 01, 2004
8.857
8.947
8.829
8.947
521,519
+0.14(+1.57%)
Nov 30, 2004
8.757
8.813
8.757
8.809
460,264
+0.08(+0.92%)
Nov 29, 2004
8.699
8.731
8.592
8.729
594,685
+0.03(+0.34%)
Nov 26, 2004
8.543
8.699
8.543
8.699
159,944
+0.18(+2.11%)
Nov 24, 2004
8.516
8.531
8.477
8.519
173,556
+0.05(+0.58%)
Nov 23, 2004
8.463
8.481
8.439
8.470
367,531
+0.03(+0.38%)
Nov 22, 2004
8.398
8.462
8.318
8.438
473,876
+0.07(+0.80%)
Nov 19, 2004
8.510
8.510
8.371
8.371
210,990
-0.12(-1.47%)
Nov 18, 2004
8.539
8.539
8.469
8.496
168,451
-0.01(-0.14%)
Nov 17, 2004
8.522
8.543
8.488
8.508
153,988
+0.09(+1.03%)
Nov 16, 2004
8.463
8.471
8.395
8.421
104,644
-0.08(-0.91%)
Nov 15, 2004
8.526
8.533
8.498
8.498
342,008
-0.01(-0.11%)
Nov 12, 2004
8.428
8.508
8.428
8.508
196,527
+0.11(+1.33%)
Nov 11, 2004
8.322
8.399
8.322
8.396
126,764
+0.07(+0.89%)
Nov 10, 2004
8.322
8.369
8.277
8.322
188,019
+0.02(+0.30%)
Nov 09, 2004
8.181
8.297
8.181
8.297
208,437
+0.02(+0.20%)
Nov 08, 2004
8.398
8.398
8.247
8.281
198,228
-0.10(-1.23%)
Nov 05, 2004
8.398
8.415
8.357
8.384
426,233
+0.01(+0.11%)
Nov 04, 2004
8.294
8.375
8.290
8.375
150,585
+0.09(+1.12%)
Nov 03, 2004
8.229
8.285
8.229
8.282
262,886
+0.14(+1.70%)
Nov 02, 2004
8.202
8.216
8.128
8.143
271,394
-0.01(-0.12%)
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
.