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 (%)
May 31, 2002 5.240 5.273 5.240 5.241 13,622 -0.15(-2.84%)
May 28, 2002 5.368 5.394 5.368 5.394 1,816 -0.03(-0.51%)
May 27, 2002 5.386 5.423 5.386 5.422 1,089,798 +0.00(+0.00%)
May 24, 2002 5.386 5.423 5.386 5.422 10,897 +0.03(+0.55%)
May 23, 2002 5.395 5.395 5.364 5.392 14,530 +0.01(+0.12%)
May 22, 2002 5.397 5.427 5.386 5.386 12,714 -0.06(-1.03%)
May 21, 2002 5.468 5.468 5.442 5.442 60,847 -0.05(-0.84%)
May 20, 2002 5.508 5.511 5.488 5.488 136,224 -0.08(-1.39%)
May 17, 2002 5.571 5.571 5.565 5.565 6,357 +0.03(+0.52%)
May 16, 2002 5.470 5.536 5.441 5.536 29,061 +0.09(+1.68%)
May 15, 2002 5.387 5.466 5.387 5.445 16,346 +0.02(+0.32%)
May 14, 2002 5.400 5.427 5.384 5.427 13,622 +0.04(+0.80%)
May 13, 2002 5.392 5.449 5.384 5.384 12,714 -0.00(-0.08%)
May 10, 2002 5.414 5.414 5.380 5.389 13,622 -0.08(-1.55%)
May 09, 2002 5.506 5.506 5.474 5.474 6,357 -0.11(-2.03%)
May 08, 2002 5.558 5.587 5.539 5.587 47,224 +0.04(+0.75%)
May 07, 2002 5.552 5.552 5.538 5.545 61,755 +0.01(+0.20%)
May 06, 2002 5.554 5.565 5.534 5.534 3,632 -0.01(-0.18%)
May 03, 2002 5.618 5.618 5.538 5.544 113,520 -0.08(-1.45%)
May 02, 2002 5.649 5.649 5.608 5.626 25,428 -0.04(-0.72%)
May 01, 2002 5.692 5.692 5.666 5.666 54,489 -0.03(-0.45%)
Apr 30, 2002 5.692 5.692 5.692 5.692 908 +0.04(+0.66%)
Apr 29, 2002 5.673 5.683 5.654 5.654 40,867 -0.06(-1.04%)
Apr 26, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Apr 25, 2002 5.717 5.758 5.714 5.714 46,316 -0.07(-1.22%)
Apr 24, 2002 5.763 5.792 5.763 5.784 32,693 +0.06(+1.12%)
Apr 23, 2002 5.769 5.780 5.720 5.720 305,143 -0.06(-1.05%)
Apr 22, 2002 5.810 5.810 5.760 5.781 14,530 -0.07(-1.22%)
Apr 19, 2002 5.858 5.858 5.852 5.852 3,632 -0.03(-0.54%)
Apr 18, 2002 5.891 5.894 5.843 5.884 173,459 -0.07(-1.11%)
Apr 17, 2002 5.972 5.972 5.946 5.950 10,897 +0.03(+0.54%)
Apr 16, 2002 5.919 5.919 5.908 5.919 65,387 +0.07(+1.15%)
Apr 15, 2002 5.851 5.851 5.851 5.851 908 -0.06(-0.93%)
Apr 12, 2002 5.945 5.945 5.906 5.906 7,265 -0.01(-0.20%)
Apr 11, 2002 6.006 6.028 5.919 5.919 37,234 -0.01(-0.11%)
Apr 10, 2002 5.802 5.925 5.802 5.925 2,724 +0.17(+2.97%)
Apr 09, 2002 5.789 5.789 5.754 5.754 26,336 -0.05(-0.82%)
Apr 08, 2002 5.812 5.812 5.802 5.802 4,540 -0.01(-0.21%)
Apr 05, 2002 5.803 5.814 5.796 5.814 27,244 +0.12(+2.03%)
Apr 04, 2002 5.710 5.710 5.693 5.698 28,153 -0.02(-0.37%)
Apr 03, 2002 5.789 5.800 5.719 5.719 6,357 -0.11(-1.81%)
Apr 02, 2002 5.884 5.906 5.825 5.825 440,460 -0.06(-0.99%)
Apr 01, 2002 5.806 5.883 5.806 5.883 11,806 +0.08(+1.37%)
Mar 29, 2002 5.814 5.835 5.787 5.804 37,234 +0.00(+0.00%)
Mar 28, 2002 5.814 5.835 5.787 5.804 3,723,477 +0.00(+0.04%)
Mar 27, 2002 5.769 5.802 5.750 5.802 9,081 +0.04(+0.77%)
Mar 26, 2002 5.775 5.839 5.748 5.758 334,204 -0.00(-0.02%)
Mar 25, 2002 5.801 5.801 5.759 5.759 75,377 -0.06(-1.04%)
Mar 22, 2002 5.850 5.850 5.792 5.819 31,785 -0.05(-0.92%)
Mar 21, 2002 5.873 5.873 5.868 5.873 19,979 -0.01(-0.11%)
Mar 20, 2002 5.894 5.901 5.880 5.880 3,632 -0.05(-0.84%)
Mar 19, 2002 5.890 5.939 5.890 5.930 86,275 +0.07(+1.24%)
Mar 18, 2002 5.873 5.873 5.830 5.857 16,346 +0.14(+2.41%)
Mar 15, 2002 5.719 5.719 5.719 5.719 908 -0.00(-0.08%)
Mar 14, 2002 5.758 5.758 5.724 5.724 29,969 -0.03(-0.59%)
Mar 13, 2002 5.758 5.758 5.758 5.758 1,816 +0.05(+0.89%)
Mar 12, 2002 5.659 5.707 5.659 5.707 9,081 -0.02(-0.31%)
Mar 11, 2002 5.726 5.726 5.708 5.725 52,673 +0.04(+0.66%)
Mar 08, 2002 5.714 5.714 5.686 5.687 1,362,247 +0.05(+0.90%)
Mar 07, 2002 5.707 5.708 5.637 5.637 8,173 -0.04(-0.62%)
Mar 06, 2002 5.617 5.675 5.617 5.672 23,612 -0.06(-1.11%)
Mar 05, 2002 5.709 5.741 5.709 5.736 21,795 +0.03(+0.56%)
Mar 04, 2002 5.639 5.719 5.639 5.704 41,775 +0.09(+1.57%)
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.