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 (%)
Apr 30, 2004 6.177 6.194 6.078 6.164 750,144 +0.00(+0.05%)
Apr 29, 2004 6.320 6.331 6.090 6.161 725,623 -0.17(-2.70%)
Apr 28, 2004 6.568 6.595 6.320 6.331 787,379 -0.31(-4.72%)
Apr 27, 2004 6.612 6.665 6.607 6.645 137,132 -0.05(-0.81%)
Apr 26, 2004 6.838 6.838 6.678 6.699 469,521 +0.02(+0.35%)
Apr 23, 2004 6.679 6.690 6.458 6.676 160,745 +0.04(+0.63%)
Apr 22, 2004 6.640 6.640 6.554 6.634 200,704 +0.09(+1.33%)
Apr 21, 2004 6.607 6.607 6.513 6.547 371,439 -0.20(-2.95%)
Apr 20, 2004 6.772 6.797 6.718 6.747 211,602 -0.02(-0.29%)
Apr 19, 2004 6.755 6.799 6.755 6.766 48,132 -0.01(-0.21%)
Apr 16, 2004 6.772 6.792 6.744 6.781 182,541 -0.00(-0.06%)
Apr 15, 2004 6.827 6.859 6.742 6.785 143,490 -0.13(-1.91%)
Apr 14, 2004 6.871 6.918 6.850 6.917 185,265 -0.13(-1.84%)
Apr 13, 2004 7.146 7.146 7.030 7.047 261,551 -0.01(-0.16%)
Apr 12, 2004 7.102 7.123 7.047 7.058 345,102 +0.01(+0.16%)
Apr 08, 2004 7.064 7.074 7.035 7.047 90,816 +0.01(+0.20%)
Apr 07, 2004 7.075 7.075 7.015 7.033 144,398 -0.07(-0.96%)
Apr 06, 2004 7.003 7.112 6.982 7.101 117,153 -0.02(-0.28%)
Apr 05, 2004 7.086 7.141 7.081 7.121 237,939 +0.04(+0.50%)
Apr 02, 2004 7.069 7.110 7.067 7.086 590,307 +0.09(+1.34%)
Apr 01, 2004 6.910 7.000 6.910 6.992 111,704 +0.13(+1.84%)
Mar 31, 2004 6.795 6.865 6.790 6.865 157,112 +0.07(+1.04%)
Mar 30, 2004 6.761 6.795 6.755 6.795 187,990 +0.09(+1.41%)
Mar 29, 2004 6.761 6.774 6.700 6.700 79,918 +0.01(+0.10%)
Mar 26, 2004 6.672 6.694 6.656 6.694 108,071 +0.07(+1.06%)
Mar 25, 2004 6.618 6.673 6.618 6.623 70,836 -0.02(-0.23%)
Mar 24, 2004 6.662 6.662 6.608 6.639 218,867 -0.01(-0.10%)
Mar 23, 2004 6.667 6.667 6.590 6.645 137,132 +0.00(+0.03%)
Mar 22, 2004 6.684 6.684 6.612 6.643 110,796 -0.13(-1.87%)
Mar 19, 2004 6.772 6.793 6.760 6.770 231,582 +0.06(+0.92%)
Mar 18, 2004 6.728 6.728 6.662 6.708 157,112 +0.02(+0.33%)
Mar 17, 2004 6.634 6.689 6.611 6.686 168,918 +0.13(+1.96%)
Mar 16, 2004 6.530 6.562 6.510 6.557 94,449 +0.09(+1.36%)
Mar 15, 2004 6.585 6.603 6.469 6.469 109,887 -0.14(-2.10%)
Mar 12, 2004 6.552 6.623 6.552 6.608 290,612 +0.00(+0.00%)
Mar 11, 2004 6.609 6.647 6.559 6.608 671,134 -0.11(-1.67%)
Mar 10, 2004 6.877 6.881 6.719 6.720 92,632 -0.16(-2.27%)
Mar 09, 2004 6.937 6.937 6.877 6.877 217,051 -0.12(-1.72%)
Mar 08, 2004 7.057 7.057 6.962 6.997 140,765 -0.03(-0.36%)
Mar 05, 2004 7.003 7.039 6.971 7.022 113,520 +0.04(+0.52%)
Mar 04, 2004 6.998 6.998 6.915 6.986 120,785 +0.07(+1.08%)
Mar 03, 2004 6.987 6.999 6.856 6.911 155,296 -0.14(-2.04%)
Mar 02, 2004 7.086 7.086 7.014 7.055 267,908 -0.04(-0.57%)
Mar 01, 2004 6.970 7.096 6.951 7.096 272,449 +0.22(+3.25%)
Feb 27, 2004 6.805 6.873 6.803 6.872 265,184 +0.12(+1.79%)
Feb 26, 2004 6.706 6.751 6.681 6.751 39,959 +0.07(+1.02%)
Feb 25, 2004 6.607 6.683 6.607 6.683 121,694 +0.06(+0.90%)
Feb 24, 2004 6.662 6.662 6.520 6.623 139,857 -0.01(-0.22%)
Feb 23, 2004 6.673 6.698 6.636 6.638 252,469 +0.03(+0.45%)
Feb 20, 2004 6.557 6.634 6.525 6.608 454,082 -0.17(-2.45%)
Feb 19, 2004 6.926 6.929 6.774 6.774 274,265 -0.17(-2.50%)
Feb 18, 2004 6.991 6.991 6.938 6.948 128,959 -0.03(-0.46%)
Feb 17, 2004 6.992 6.992 6.963 6.980 184,357 +0.06(+0.81%)
Feb 13, 2004 6.981 6.993 6.871 6.924 225,224 -0.03(-0.46%)
Feb 12, 2004 6.915 7.069 6.885 6.956 128,051 +0.11(+1.59%)
Feb 11, 2004 6.717 6.847 6.694 6.847 537,633 +0.15(+2.25%)
Feb 10, 2004 6.706 6.732 6.687 6.696 272,449 +0.03(+0.38%)
Feb 09, 2004 6.658 6.684 6.649 6.671 278,806 +0.05(+0.80%)
Feb 06, 2004 6.508 6.640 6.482 6.618 308,776 +0.11(+1.69%)
Feb 05, 2004 6.574 6.574 6.487 6.508 115,336 -0.08(-1.25%)
Feb 04, 2004 6.667 6.671 6.590 6.590 242,480 -0.01(-0.17%)
Feb 03, 2004 6.552 6.629 6.552 6.601 184,357 +0.12(+1.78%)
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.