Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Latin America 40 Ishares ETF (NY: ILF )

24.60 -0.30 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.532 7.590 7.520 7.576 136,224 +0.03(+0.34%)
Oct 28, 2004 7.554 7.554 7.505 7.550 217,051 -0.03(-0.39%)
Oct 27, 2004 7.488 7.590 7.488 7.580 328,755 +0.14(+1.91%)
Oct 26, 2004 7.361 7.477 7.333 7.438 387,786 +0.10(+1.40%)
Oct 25, 2004 7.411 7.438 7.322 7.336 104,438 -0.10(-1.35%)
Oct 22, 2004 7.471 7.488 7.423 7.436 89,000 +0.04(+0.55%)
Oct 21, 2004 7.296 7.419 7.295 7.395 135,316 +0.10(+1.37%)
Oct 20, 2004 7.333 7.333 7.259 7.295 55,398 -0.03(-0.38%)
Oct 19, 2004 7.422 7.448 7.322 7.322 184,357 -0.10(-1.35%)
Oct 18, 2004 7.429 7.445 7.378 7.423 112,612 +0.02(+0.27%)
Oct 15, 2004 7.314 7.404 7.314 7.403 59,030 +0.09(+1.25%)
Oct 14, 2004 7.375 7.375 7.311 7.311 194,347 -0.06(-0.87%)
Oct 13, 2004 7.569 7.569 7.353 7.375 291,521 -0.13(-1.77%)
Oct 12, 2004 7.576 7.576 7.450 7.509 217,959 -0.09(-1.19%)
Oct 11, 2004 7.620 7.624 7.576 7.599 88,092 +0.03(+0.33%)
Oct 08, 2004 7.692 7.692 7.574 7.574 201,612 -0.03(-0.36%)
Oct 07, 2004 7.642 7.657 7.601 7.601 365,990 -0.07(-0.88%)
Oct 06, 2004 7.677 7.677 7.620 7.668 271,541 -0.01(-0.14%)
Oct 05, 2004 7.684 7.689 7.648 7.679 512,205 +0.02(+0.26%)
Oct 04, 2004 7.631 7.689 7.620 7.659 361,449 +0.08(+1.05%)
Oct 01, 2004 7.466 7.581 7.440 7.580 142,581 +0.18(+2.43%)
Sep 30, 2004 7.385 7.434 7.350 7.401 234,306 +0.02(+0.25%)
Sep 29, 2004 7.329 7.382 7.311 7.382 76,285 +0.08(+1.06%)
Sep 28, 2004 7.218 7.306 7.218 7.305 66,296 +0.09(+1.21%)
Sep 27, 2004 7.282 7.282 7.218 7.218 68,112 -0.03(-0.46%)
Sep 24, 2004 7.201 7.358 7.201 7.251 643,889 +0.04(+0.57%)
Sep 23, 2004 7.190 7.210 7.164 7.210 194,347 +0.04(+0.52%)
Sep 22, 2004 7.327 7.344 7.173 7.173 340,561 -0.18(-2.44%)
Sep 21, 2004 7.259 7.353 7.259 7.352 494,041 +0.07(+0.95%)
Sep 20, 2004 7.311 7.329 7.274 7.283 193,439 +0.06(+0.88%)
Sep 17, 2004 7.110 7.244 7.110 7.219 148,030 +0.09(+1.21%)
Sep 16, 2004 7.108 7.133 7.088 7.133 44,500 +0.07(+1.06%)
Sep 15, 2004 6.992 7.076 6.992 7.058 522,194 +0.01(+0.17%)
Sep 14, 2004 7.003 7.157 6.974 7.046 69,020 +0.00(+0.05%)
Sep 13, 2004 6.981 7.047 6.981 7.043 120,785 +0.05(+0.74%)
Sep 10, 2004 6.969 6.992 6.939 6.991 33,602 +0.02(+0.33%)
Sep 09, 2004 6.960 6.997 6.933 6.968 120,785 +0.02(+0.30%)
Sep 08, 2004 6.959 6.998 6.947 6.947 41,775 +0.00(+0.05%)
Sep 07, 2004 6.897 7.047 6.897 6.944 85,367 +0.07(+1.06%)
Sep 03, 2004 6.925 6.925 6.871 6.871 120,785 -0.06(-0.79%)
Sep 02, 2004 6.883 6.926 6.860 6.926 58,122 +0.07(+1.00%)
Sep 01, 2004 6.881 6.915 6.858 6.858 273,357 -0.01(-0.11%)
Aug 31, 2004 6.893 6.893 6.826 6.865 39,051 +0.02(+0.34%)
Aug 30, 2004 6.843 6.843 6.799 6.842 48,132 +0.04(+0.52%)
Aug 27, 2004 6.824 6.854 6.807 6.807 59,030 -0.00(-0.05%)
Aug 26, 2004 6.860 6.860 6.807 6.810 62,663 -0.08(-1.18%)
Aug 25, 2004 6.838 6.895 6.813 6.892 67,204 +0.05(+0.79%)
Aug 24, 2004 6.890 6.891 6.831 6.838 84,459 -0.05(-0.75%)
Aug 23, 2004 6.921 6.924 6.865 6.890 588,491 -0.01(-0.14%)
Aug 20, 2004 6.823 6.932 6.823 6.900 579,409 +0.09(+1.28%)
Aug 19, 2004 6.804 6.890 6.804 6.813 104,438 +0.05(+0.77%)
Aug 18, 2004 6.661 6.761 6.630 6.761 34,510 +0.12(+1.87%)
Aug 17, 2004 6.576 6.638 6.576 6.636 23,612 +0.08(+1.28%)
Aug 16, 2004 6.478 6.582 6.459 6.553 29,061 +0.09(+1.36%)
Aug 13, 2004 6.508 6.508 6.465 6.465 52,673 -0.02(-0.36%)
Aug 12, 2004 6.454 6.496 6.454 6.488 7,265 +0.02(+0.31%)
Aug 11, 2004 6.487 6.487 6.467 6.468 38,142 -0.00(-0.00%)
Aug 10, 2004 6.431 6.494 6.431 6.468 59,938 +0.04(+0.69%)
Aug 09, 2004 6.425 6.425 6.392 6.424 42,683 -0.01(-0.22%)
Aug 06, 2004 6.409 6.465 6.276 6.438 98,989 -0.12(-1.76%)
Aug 05, 2004 6.535 6.555 6.529 6.554 15,438 -0.01(-0.15%)
Aug 04, 2004 6.599 6.607 6.536 6.564 28,153 -0.05(-0.82%)
Aug 03, 2004 6.596 6.641 6.586 6.618 67,204 -0.00(-0.03%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.