Skip to main content

Latin America 40 Ishares ETF (NY: ILF )

24.47 +0.18 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.28 14.31 14.31 14.31 473,269 -0.02(-0.14%)
Dec 30, 2015 14.66 14.66 14.31 14.33 2,222,917 -0.40(-2.71%)
Dec 29, 2015 14.86 14.89 14.68 14.72 1,762,742 -0.01(-0.08%)
Dec 28, 2015 14.74 14.78 14.65 14.74 503,618 +0.02(+0.14%)
Dec 24, 2015 14.77 14.71 14.71 14.71 265,099 -0.08(-0.54%)
Dec 23, 2015 14.61 14.80 14.56 14.80 483,990 +0.30(+2.08%)
Dec 22, 2015 14.44 14.56 14.43 14.49 529,531 +0.06(+0.42%)
Dec 21, 2015 14.61 14.74 14.38 14.43 1,551,281 -0.04(-0.26%)
Dec 18, 2015 14.82 14.90 14.47 14.47 971,878 -0.43(-2.89%)
Dec 17, 2015 15.17 15.21 14.90 14.90 614,891 -0.18(-1.19%)
Dec 16, 2015 14.65 15.09 14.57 15.08 804,156 +0.31(+2.11%)
Dec 15, 2015 14.77 14.84 14.68 14.77 806,443 +0.28(+1.92%)
Dec 14, 2015 14.50 14.54 14.34 14.49 779,827 -0.05(-0.32%)
Dec 11, 2015 14.74 14.74 14.54 14.54 712,570 -0.33(-2.19%)
Dec 10, 2015 15.06 15.12 14.86 14.86 533,721 -0.37(-2.40%)
Dec 09, 2015 15.11 15.39 15.11 15.23 971,784 +0.30(+2.00%)
Dec 08, 2015 14.88 14.99 14.71 14.93 812,743 -0.15(-1.01%)
Dec 07, 2015 15.37 15.39 15.08 15.08 408,590 -0.27(-1.77%)
Dec 04, 2015 15.31 15.43 15.23 15.35 274,513 -0.09(-0.56%)
Dec 03, 2015 15.59 15.60 15.37 15.44 484,066 +0.19(+1.26%)
Dec 02, 2015 15.35 15.41 15.08 15.25 431,710 -0.07(-0.48%)
Dec 01, 2015 15.26 15.35 15.20 15.32 494,319 +0.15(+0.96%)
Nov 30, 2015 15.34 15.45 15.17 15.17 896,787 -0.31(-2.01%)
Nov 27, 2015 15.83 15.84 15.48 15.49 330,649 -0.31(-1.97%)
Nov 25, 2015 15.93 15.80 15.80 15.80 1,388,074 -0.44(-2.70%)
Nov 24, 2015 16.09 16.29 16.06 16.24 518,185 +0.11(+0.66%)
Nov 23, 2015 16.26 16.32 16.12 16.13 3,082,574 -0.27(-1.62%)
Nov 20, 2015 16.36 16.52 16.28 16.40 283,942 +0.17(+1.06%)
Nov 19, 2015 16.03 16.22 16.02 16.22 480,893 +0.25(+1.54%)
Nov 18, 2015 15.77 16.00 15.72 15.98 423,469 +0.31(+1.95%)
Nov 17, 2015 15.67 15.74 15.59 15.67 440,065 +0.03(+0.17%)
Nov 16, 2015 15.43 15.65 15.31 15.65 341,152 +0.23(+1.51%)
Nov 13, 2015 15.64 15.65 15.38 15.41 339,121 -0.19(-1.19%)
Nov 12, 2015 15.61 15.81 15.60 15.60 303,384 -0.31(-1.92%)
Nov 11, 2015 15.98 15.98 15.74 15.90 268,327 +0.15(+0.97%)
Nov 10, 2015 15.58 15.82 15.46 15.75 604,473 +0.16(+1.02%)
Nov 09, 2015 15.85 15.90 15.57 15.59 627,389 -0.40(-2.53%)
Nov 06, 2015 15.89 16.06 15.73 16.00 406,612 -0.18(-1.11%)
Nov 05, 2015 16.22 16.30 16.10 16.18 161,070 -0.01(-0.08%)
Nov 04, 2015 16.53 16.55 16.14 16.19 332,078 -0.29(-1.77%)
Nov 03, 2015 15.95 16.51 15.98 16.48 697,018 +0.50(+3.11%)
Nov 02, 2015 15.77 15.98 15.76 15.98 523,147 +0.26(+1.65%)
Oct 30, 2015 15.74 15.75 15.62 15.73 289,121 +0.02(+0.13%)
Oct 29, 2015 15.69 15.84 15.68 15.71 236,463 -0.12(-0.76%)
Oct 28, 2015 15.88 16.15 15.73 15.82 416,604 -0.02(-0.13%)
Oct 27, 2015 15.92 15.92 15.79 15.84 220,790 -0.10(-0.62%)
Oct 26, 2015 16.22 16.24 15.91 15.94 329,106 -0.15(-0.95%)
Oct 23, 2015 16.12 16.26 16.06 16.10 309,121 +0.06(+0.37%)
Oct 22, 2015 15.86 16.07 15.86 16.04 528,413 +0.42(+2.68%)
Oct 21, 2015 15.78 15.78 15.61 15.62 427,049 -0.21(-1.34%)
Oct 20, 2015 15.97 15.98 15.75 15.83 385,438 -0.13(-0.79%)
Oct 19, 2015 15.96 15.98 15.79 15.96 1,269,216 -0.12(-0.74%)
Oct 16, 2015 16.12 16.16 15.92 16.08 4,124,468 -0.08(-0.49%)
Oct 15, 2015 16.06 16.16 15.79 16.16 524,095 +0.19(+1.21%)
Oct 14, 2015 15.96 16.10 15.85 15.96 650,500 +0.07(+0.42%)
Oct 13, 2015 16.16 16.20 15.88 15.90 1,374,481 -0.52(-3.19%)
Oct 12, 2015 16.73 16.73 16.42 16.42 1,267,054 -0.21(-1.24%)
Oct 09, 2015 16.60 16.78 16.52 16.63 2,335,668 +0.13(+0.76%)
Oct 08, 2015 16.17 16.50 16.15 16.50 786,946 +0.29(+1.76%)
Oct 07, 2015 16.20 16.53 16.02 16.22 942,889 +0.24(+1.50%)
Oct 06, 2015 15.91 16.10 15.89 15.98 870,538 +0.09(+0.58%)
Oct 05, 2015 15.60 15.88 15.60 15.88 809,381 +0.40(+2.57%)
Oct 02, 2015 14.86 15.49 14.80 15.49 1,776,790 +0.47(+3.14%)
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.