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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.650 3.667 3.650 3.656 28,153 +0.02(+0.58%)
Feb 27, 2003 3.639 3.666 3.635 3.635 42,683 -0.02(-0.54%)
Feb 26, 2003 3.666 3.666 3.655 3.655 1,816 +0.01(+0.30%)
Feb 25, 2003 3.636 3.644 3.613 3.644 7,265 -0.06(-1.61%)
Feb 24, 2003 3.737 3.737 3.703 3.703 10,897 -0.00(-0.09%)
Feb 21, 2003 3.644 3.709 3.644 3.706 39,959 +0.06(+1.72%)
Feb 20, 2003 3.666 3.701 3.634 3.644 52,673 -0.02(-0.60%)
Feb 19, 2003 3.726 3.726 3.655 3.666 73,561 -0.08(-2.09%)
Feb 18, 2003 3.727 3.744 3.699 3.744 50,857 +0.12(+3.19%)
Feb 14, 2003 3.627 3.628 3.627 3.628 1,816 +0.01(+0.18%)
Feb 13, 2003 3.623 3.623 3.585 3.622 9,989 -0.02(-0.63%)
Feb 12, 2003 3.667 3.693 3.645 3.645 71,745 -0.09(-2.50%)
Feb 11, 2003 3.738 3.738 3.738 3.738 0 +0.00(+0.00%)
Feb 10, 2003 3.679 3.738 3.679 3.738 30,877 +0.01(+0.30%)
Feb 07, 2003 3.738 3.743 3.694 3.727 32,693 -0.07(-1.74%)
Feb 06, 2003 3.793 3.793 3.793 3.793 1,816 -0.06(-1.68%)
Feb 05, 2003 3.858 3.858 3.858 3.858 908 +0.03(+0.86%)
Feb 04, 2003 3.832 3.832 3.825 3.825 6,357 -0.07(-1.73%)
Feb 03, 2003 3.859 3.892 3.859 3.892 11,806 +0.11(+2.79%)
Jan 31, 2003 3.787 3.787 3.787 3.787 908 +0.02(+0.56%)
Jan 30, 2003 3.778 3.788 3.766 3.766 129,867 +0.05(+1.36%)
Jan 29, 2003 3.892 3.892 3.679 3.715 234,306 -0.01(-0.15%)
Jan 28, 2003 3.701 3.739 3.690 3.721 27,244 +0.05(+1.47%)
Jan 27, 2003 3.705 3.761 3.667 3.667 39,051 -0.11(-2.92%)
Jan 24, 2003 3.854 3.865 3.777 3.777 18,163 -0.09(-2.28%)
Jan 23, 2003 3.916 3.916 3.865 3.865 22,704 +0.02(+0.57%)
Jan 22, 2003 3.955 3.985 3.843 3.843 214,326 -0.21(-5.14%)
Jan 21, 2003 4.129 4.129 4.051 4.051 18,163 -0.14(-3.41%)
Jan 17, 2003 4.272 4.272 4.185 4.194 37,234 -0.14(-3.32%)
Jan 16, 2003 4.360 4.366 4.329 4.338 9,989 +0.03(+0.61%)
Jan 15, 2003 4.329 4.329 4.312 4.312 6,357 -0.07(-1.58%)
Jan 14, 2003 4.349 4.381 4.334 4.381 19,071 +0.03(+0.66%)
Jan 13, 2003 4.348 4.360 4.334 4.353 41,775 +0.02(+0.43%)
Jan 10, 2003 4.323 4.370 4.323 4.334 20,887 +0.02(+0.56%)
Jan 09, 2003 4.282 4.322 4.282 4.310 64,479 +0.07(+1.61%)
Jan 08, 2003 4.271 4.272 4.242 4.242 24,520 -0.04(-0.90%)
Jan 07, 2003 4.310 4.310 4.280 4.280 9,081 -0.02(-0.46%)
Jan 06, 2003 4.221 4.300 4.221 4.300 7,265 +0.13(+3.20%)
Jan 03, 2003 4.167 4.167 4.167 4.167 908 +0.06(+1.34%)
Jan 02, 2003 4.101 4.112 4.076 4.112 20,887 +0.08(+2.05%)
Dec 31, 2002 4.051 4.051 4.020 4.029 5,448 -0.01(-0.16%)
Dec 30, 2002 4.059 4.073 4.036 4.036 12,714 -0.06(-1.48%)
Dec 27, 2002 4.112 4.112 4.096 4.096 31,785 -0.04(-1.04%)
Dec 26, 2002 4.140 4.140 4.139 4.139 1,816 -0.04(-0.95%)
Dec 24, 2002 4.173 4.179 4.173 4.179 19,071 +0.01(+0.13%)
Dec 23, 2002 4.162 4.184 4.124 4.173 105,347 -0.08(-1.79%)
Dec 20, 2002 4.271 4.271 4.249 4.249 11,806 +0.11(+2.66%)
Dec 19, 2002 4.139 4.139 4.139 4.139 226,133 +0.00(+0.00%)
Dec 18, 2002 4.150 4.150 4.139 4.139 1,816 -0.02(-0.56%)
Dec 17, 2002 4.151 4.162 4.151 4.162 226,133 +0.03(+0.83%)
Dec 16, 2002 4.117 4.128 4.117 4.128 9,081 +0.09(+2.18%)
Dec 13, 2002 4.030 4.040 4.010 4.040 29,061 -0.01(-0.14%)
Dec 12, 2002 4.016 4.046 4.016 4.046 8,173 -0.01(-0.14%)
Dec 11, 2002 4.041 4.051 4.041 4.051 6,357 +0.12(+2.97%)
Dec 10, 2002 3.964 3.964 3.933 3.934 16,346 -0.02(-0.45%)
Dec 09, 2002 4.012 4.012 3.952 3.952 21,795 -0.06(-1.51%)
Dec 06, 2002 4.001 4.012 4.001 4.012 12,714 +0.04(+0.89%)
Dec 05, 2002 4.035 4.035 3.977 3.977 5,448 -0.06(-1.55%)
Dec 04, 2002 4.040 4.040 4.040 4.040 908 -0.08(-1.87%)
Dec 03, 2002 4.117 4.117 4.117 4.117 5,448 -0.03(-0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.