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 (%)
Feb 28, 2005 9.943 9.944 9.713 9.828 1,253,267 -0.07(-0.72%)
Feb 25, 2005 9.800 9.906 9.761 9.899 943,583 +0.13(+1.36%)
Feb 24, 2005 9.646 9.766 9.597 9.766 545,807 +0.21(+2.21%)
Feb 23, 2005 9.563 9.568 9.503 9.554 1,243,278 +0.08(+0.85%)
Feb 22, 2005 9.481 9.580 9.426 9.474 1,005,338 +0.02(+0.20%)
Feb 18, 2005 9.496 9.497 9.419 9.455 426,837 -0.01(-0.15%)
Feb 17, 2005 9.481 9.497 9.421 9.470 402,317 +0.06(+0.58%)
Feb 16, 2005 9.448 9.448 9.360 9.415 545,807 -0.04(-0.44%)
Feb 15, 2005 9.459 9.473 9.404 9.456 1,018,961 +0.02(+0.17%)
Feb 14, 2005 9.415 9.484 9.410 9.440 838,236 +0.05(+0.53%)
Feb 11, 2005 9.304 9.393 9.262 9.390 545,807 +0.09(+0.92%)
Feb 10, 2005 9.293 9.325 9.249 9.304 1,178,798 +0.01(+0.14%)
Feb 09, 2005 9.247 9.326 9.202 9.291 669,317 +0.06(+0.69%)
Feb 08, 2005 9.269 9.277 9.222 9.227 1,822,687 -0.02(-0.21%)
Feb 07, 2005 9.153 9.256 9.146 9.247 1,084,349 +0.09(+1.02%)
Feb 04, 2005 8.994 9.187 8.994 9.154 2,304,923 +0.16(+1.79%)
Feb 03, 2005 8.897 8.993 8.874 8.993 291,521 +0.10(+1.08%)
Feb 02, 2005 8.831 8.917 8.822 8.897 602,113 +0.08(+0.91%)
Feb 01, 2005 8.725 8.827 8.725 8.817 918,154 +0.12(+1.35%)
Jan 31, 2005 8.611 8.750 8.610 8.699 566,695 +0.15(+1.76%)
Jan 28, 2005 8.534 8.569 8.497 8.548 289,704 -0.00(-0.01%)
Jan 27, 2005 8.557 8.604 8.505 8.549 323,306 -0.03(-0.38%)
Jan 26, 2005 8.506 8.582 8.498 8.582 423,204 +0.10(+1.16%)
Jan 25, 2005 8.440 8.506 8.440 8.484 606,654 +0.08(+0.90%)
Jan 24, 2005 8.440 8.465 8.375 8.408 424,113 +0.07(+0.90%)
Jan 21, 2005 8.342 8.413 8.315 8.333 454,082 +0.05(+0.65%)
Jan 20, 2005 8.413 8.413 8.279 8.279 758,317 -0.24(-2.86%)
Jan 19, 2005 8.545 8.599 8.491 8.523 274,265 +0.02(+0.19%)
Jan 18, 2005 8.523 8.524 8.380 8.506 1,008,063 -0.06(-0.68%)
Jan 14, 2005 8.374 8.565 8.374 8.565 514,021 +0.21(+2.54%)
Jan 13, 2005 8.335 8.407 8.320 8.352 1,170,624 +0.05(+0.56%)
Jan 12, 2005 8.237 8.306 8.177 8.306 1,958,004 +0.04(+0.51%)
Jan 11, 2005 8.302 8.352 8.211 8.264 1,218,757 -0.11(-1.35%)
Jan 10, 2005 8.391 8.456 8.362 8.377 764,675 -0.01(-0.07%)
Jan 07, 2005 8.398 8.399 8.276 8.383 550,348 +0.11(+1.30%)
Jan 06, 2005 8.347 8.376 8.258 8.275 687,481 -0.06(-0.73%)
Jan 05, 2005 8.451 8.473 8.335 8.335 674,766 -0.14(-1.65%)
Jan 04, 2005 8.748 8.764 8.450 8.475 658,419 -0.25(-2.83%)
Jan 03, 2005 8.919 8.936 8.722 8.722 1,585,656 -0.15(-1.66%)
Dec 31, 2004 8.870 8.882 8.848 8.870 888,185 +0.02(+0.26%)
Dec 30, 2004 8.863 8.870 8.836 8.846 306,051 +0.01(+0.11%)
Dec 29, 2004 8.809 8.836 8.783 8.836 392,327 +0.06(+0.66%)
Dec 28, 2004 8.748 8.783 8.747 8.778 488,592 +0.05(+0.61%)
Dec 27, 2004 8.759 8.774 8.712 8.725 1,332,278 -0.00(-0.04%)
Dec 23, 2004 8.704 8.732 8.679 8.729 963,563 -0.05(-0.61%)
Dec 22, 2004 8.732 8.787 8.723 8.783 1,412,196 +0.06(+0.66%)
Dec 21, 2004 8.614 8.725 8.595 8.725 931,777 +0.14(+1.60%)
Dec 20, 2004 8.583 8.610 8.534 8.588 341,470 +0.08(+0.93%)
Dec 17, 2004 8.507 8.540 8.484 8.508 269,725 -0.02(-0.21%)
Dec 16, 2004 8.523 8.554 8.479 8.526 184,357 +0.01(+0.06%)
Dec 15, 2004 8.484 8.533 8.484 8.520 228,857 +0.06(+0.72%)
Dec 14, 2004 8.380 8.461 8.380 8.460 337,837 +0.14(+1.69%)
Dec 13, 2004 8.291 8.362 8.256 8.319 612,103 +0.12(+1.49%)
Dec 10, 2004 8.067 8.197 8.066 8.197 143,490 +0.10(+1.29%)
Dec 09, 2004 8.115 8.136 8.008 8.092 278,806 -0.08(-0.98%)
Dec 08, 2004 8.192 8.198 8.125 8.173 392,327 -0.06(-0.68%)
Dec 07, 2004 8.416 8.416 8.200 8.229 1,259,625 -0.19(-2.25%)
Dec 06, 2004 8.395 8.428 8.353 8.418 460,439 +0.04(+0.46%)
Dec 03, 2004 8.335 8.399 8.335 8.380 292,429 +0.09(+1.13%)
Dec 02, 2004 8.406 8.417 8.265 8.286 371,439 -0.10(-1.14%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.