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, 2010 27.72 27.86 27.39 27.43 5,024,804 -0.25(-0.91%)
Apr 29, 2010 27.39 27.76 27.35 27.68 5,447,755 +0.65(+2.40%)
Apr 28, 2010 27.07 27.14 26.53 27.03 7,634,369 +0.30(+1.11%)
Apr 27, 2010 27.49 27.60 26.71 26.73 6,418,791 -1.15(-4.11%)
Apr 26, 2010 28.08 28.19 27.85 27.88 6,148,080 -0.08(-0.29%)
Apr 23, 2010 27.61 27.98 27.59 27.96 2,872,484 +0.16(+0.58%)
Apr 22, 2010 27.45 27.81 27.18 27.80 5,152,430 +0.26(+0.96%)
Apr 21, 2010 27.80 27.91 27.29 27.53 4,667,058 -0.22(-0.78%)
Apr 20, 2010 27.92 27.95 27.73 27.75 3,145,319 +0.11(+0.39%)
Apr 19, 2010 27.46 27.79 27.25 27.64 3,315,944 -0.07(-0.27%)
Apr 16, 2010 28.27 28.28 27.53 27.72 6,070,032 -0.64(-2.26%)
Apr 15, 2010 28.43 28.65 28.33 28.36 3,920,373 -0.16(-0.56%)
Apr 14, 2010 28.55 28.61 28.40 28.52 2,073,872 +0.25(+0.87%)
Apr 13, 2010 28.28 28.39 28.02 28.27 2,339,113 -0.06(-0.22%)
Apr 12, 2010 28.51 28.55 28.30 28.34 2,131,376 -0.18(-0.64%)
Apr 09, 2010 28.39 28.55 28.26 28.52 3,623,669 +0.19(+0.69%)
Apr 08, 2010 27.91 28.35 27.81 28.32 3,462,150 +0.12(+0.43%)
Apr 07, 2010 28.46 28.51 27.99 28.20 3,862,597 -0.31(-1.09%)
Apr 06, 2010 28.31 28.59 28.27 28.51 3,361,012 +0.07(+0.26%)
Apr 05, 2010 28.39 28.47 28.26 28.44 4,751,515 +0.28(+1.00%)
Apr 01, 2010 27.97 28.16 28.16 28.16 3,811,197 +0.50(+1.82%)
Mar 31, 2010 27.47 27.70 27.40 27.65 3,131,326 +0.17(+0.60%)
Mar 30, 2010 27.50 27.59 27.27 27.49 2,516,605 +0.13(+0.48%)
Mar 29, 2010 26.90 27.36 26.86 27.36 3,320,463 +0.68(+2.56%)
Mar 26, 2010 26.68 26.91 26.45 26.68 4,445,012 +0.01(+0.04%)
Mar 25, 2010 27.15 27.25 26.65 26.66 3,289,802 -0.26(-0.98%)
Mar 24, 2010 27.04 27.33 26.90 26.93 3,301,879 -0.41(-1.49%)
Mar 23, 2010 27.23 27.35 27.06 27.33 3,392,383 +0.35(+1.30%)
Mar 22, 2010 26.52 27.02 26.40 26.98 3,637,978 +0.15(+0.56%)
Mar 19, 2010 27.40 27.40 26.80 26.84 4,834,658 -0.41(-1.51%)
Mar 18, 2010 27.44 27.56 27.08 27.25 2,485,742 -0.32(-1.16%)
Mar 17, 2010 27.77 27.84 27.46 27.57 4,492,615 -0.06(-0.21%)
Mar 16, 2010 27.37 27.63 27.25 27.63 2,438,808 +0.36(+1.32%)
Mar 15, 2010 27.12 27.33 27.10 27.27 2,171,761 -0.07(-0.25%)
Mar 12, 2010 27.56 27.57 27.31 27.33 2,511,037 -0.06(-0.21%)
Mar 11, 2010 27.25 27.41 27.05 27.39 1,966,068 +0.02(+0.08%)
Mar 10, 2010 27.27 27.55 27.17 27.37 2,885,636 +0.20(+0.74%)
Mar 09, 2010 26.67 27.37 26.67 27.17 4,504,847 +0.31(+1.15%)
Mar 08, 2010 27.01 27.08 26.75 26.86 2,680,852 -0.13(-0.49%)
Mar 05, 2010 26.78 26.99 26.63 26.99 5,348,065 +0.60(+2.28%)
Mar 04, 2010 26.67 26.67 26.17 26.39 2,368,348 -0.12(-0.45%)
Mar 03, 2010 26.59 26.87 26.30 26.51 3,757,371 +0.09(+0.33%)
Mar 02, 2010 26.23 26.55 26.19 26.42 3,068,487 +0.40(+1.54%)
Mar 01, 2010 26.06 26.11 25.76 26.02 3,429,679 +0.27(+1.05%)
Feb 26, 2010 25.55 25.75 25.24 25.75 3,712,565 +0.37(+1.44%)
Feb 25, 2010 24.73 25.45 24.58 25.39 7,614,929 +0.16(+0.64%)
Feb 24, 2010 25.29 25.46 25.09 25.23 2,504,456 +0.01(+0.02%)
Feb 23, 2010 25.68 25.92 25.08 25.22 5,722,959 -0.70(-2.70%)
Feb 22, 2010 26.23 26.26 25.82 25.92 3,592,398 -0.16(-0.62%)
Feb 19, 2010 25.86 26.19 25.80 26.08 3,744,804 +0.04(+0.15%)
Feb 18, 2010 25.68 26.18 25.68 26.04 5,998,114 +0.18(+0.69%)
Feb 17, 2010 25.96 25.97 25.61 25.86 4,777,299 +0.14(+0.53%)
Feb 16, 2010 25.42 25.77 25.36 25.72 4,870,450 +0.66(+2.63%)
Feb 12, 2010 24.64 25.07 25.07 25.07 3,223,678 -0.15(-0.61%)
Feb 11, 2010 24.54 25.23 24.34 25.22 4,223,529 +0.73(+2.97%)
Feb 10, 2010 24.63 24.77 24.26 24.49 4,288,952 -0.13(-0.54%)
Feb 09, 2010 24.47 24.90 24.28 24.62 8,460,392 +0.88(+3.69%)
Feb 08, 2010 23.95 24.26 23.72 23.75 6,838,711 -0.24(-1.00%)
Feb 05, 2010 23.95 24.03 23.14 23.99 15,738,930 +0.02(+0.07%)
Feb 04, 2010 24.89 24.89 23.97 23.97 8,769,006 -1.35(-5.34%)
Feb 03, 2010 25.50 25.60 25.23 25.32 3,709,591 -0.28(-1.10%)
Feb 02, 2010 25.49 25.68 25.24 25.60 4,536,658 +0.65(+2.61%)
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.