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 (%)
Jul 31, 2003 5.064 5.076 5.050 5.062 82,643 +0.00(+0.02%)
Jul 30, 2003 5.063 5.073 5.044 5.061 12,714 -0.03(-0.58%)
Jul 29, 2003 5.094 5.094 5.072 5.090 5,448 -0.03(-0.56%)
Jul 28, 2003 5.136 5.136 5.104 5.119 21,795 +0.02(+0.43%)
Jul 25, 2003 5.106 5.106 5.054 5.097 33,602 -0.00(-0.02%)
Jul 24, 2003 5.092 5.124 5.092 5.098 59,030 +0.01(+0.28%)
Jul 23, 2003 5.067 5.085 5.040 5.084 37,234 +0.07(+1.32%)
Jul 22, 2003 5.029 5.041 5.018 5.018 18,163 +0.05(+0.95%)
Jul 21, 2003 4.991 4.991 4.944 4.970 62,663 -0.01(-0.24%)
Jul 18, 2003 4.969 4.983 4.940 4.983 13,622 +0.05(+0.98%)
Jul 17, 2003 4.969 4.998 4.934 4.934 70,836 -0.06(-1.17%)
Jul 16, 2003 4.997 4.998 4.983 4.992 16,346 +0.00(+0.02%)
Jul 15, 2003 5.021 5.031 4.990 4.991 34,510 -0.00(-0.09%)
Jul 14, 2003 5.005 5.026 4.979 4.996 19,979 +0.06(+1.27%)
Jul 11, 2003 4.959 4.959 4.933 4.933 15,438 -0.03(-0.53%)
Jul 10, 2003 4.975 4.975 4.959 4.959 9,081 -0.05(-0.99%)
Jul 09, 2003 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Jul 08, 2003 4.997 5.009 4.978 5.009 32,693 +0.02(+0.42%)
Jul 07, 2003 5.010 5.021 4.973 4.988 119,877 -0.01(-0.15%)
Jul 03, 2003 4.976 4.997 4.976 4.996 10,897 -0.02(-0.35%)
Jul 02, 2003 5.010 5.013 5.010 5.013 19,071 +0.06(+1.16%)
Jul 01, 2003 4.911 4.956 4.911 4.956 624,817 +0.06(+1.28%)
Jun 30, 2003 4.856 4.893 4.856 4.893 12,714 -0.01(-0.27%)
Jun 27, 2003 4.902 4.922 4.902 4.907 10,897 +0.00(+0.00%)
Jun 26, 2003 4.882 4.907 4.882 4.907 18,163 -0.02(-0.40%)
Jun 25, 2003 4.879 4.948 4.879 4.926 34,510 +0.05(+0.97%)
Jun 24, 2003 4.883 4.883 4.856 4.879 1,285,053 +0.08(+1.61%)
Jun 23, 2003 4.867 4.867 4.802 4.802 39,051 -0.09(-1.80%)
Jun 20, 2003 4.900 4.917 4.890 4.890 19,071 -0.03(-0.58%)
Jun 19, 2003 4.940 4.959 4.919 4.919 22,704 +0.03(+0.68%)
Jun 18, 2003 4.969 4.969 4.886 4.886 43,591 -0.12(-2.46%)
Jun 17, 2003 4.956 5.009 4.956 5.009 14,530 +0.06(+1.27%)
Jun 16, 2003 4.963 4.987 4.946 4.946 21,795 +0.05(+1.03%)
Jun 13, 2003 4.950 4.953 4.889 4.896 40,867 +0.01(+0.14%)
Jun 12, 2003 4.900 4.901 4.874 4.889 6,357 -0.01(-0.18%)
Jun 11, 2003 4.876 4.899 4.847 4.898 17,255 +0.06(+1.21%)
Jun 10, 2003 4.819 4.856 4.812 4.839 17,255 +0.02(+0.46%)
Jun 09, 2003 4.769 4.817 4.768 4.817 49,949 -0.07(-1.35%)
Jun 06, 2003 4.932 4.972 4.880 4.883 59,030 +0.05(+1.07%)
Jun 05, 2003 4.801 4.838 4.801 4.832 211,602 +0.01(+0.30%)
Jun 04, 2003 4.773 4.845 4.773 4.817 82,643 +0.06(+1.32%)
Jun 03, 2003 4.754 4.755 4.754 4.755 4,540 -0.00(-0.02%)
Jun 02, 2003 4.792 4.801 4.725 4.756 250,653 -0.01(-0.12%)
May 30, 2003 4.725 4.761 4.725 4.761 50,857 +0.04(+0.79%)
May 29, 2003 4.805 4.805 4.672 4.724 63,571 +0.03(+0.66%)
May 28, 2003 4.675 4.693 4.675 4.693 10,897 +0.05(+1.09%)
May 27, 2003 4.624 4.660 4.604 4.642 48,132 -0.10(-2.18%)
May 23, 2003 4.730 4.746 4.730 4.746 62,663 +0.09(+1.94%)
May 22, 2003 4.559 4.662 4.559 4.656 35,418 +0.09(+1.90%)
May 21, 2003 4.489 4.569 4.489 4.569 19,071 +0.05(+1.20%)
May 20, 2003 4.517 4.523 4.427 4.515 175,275 -0.07(-1.56%)
May 19, 2003 4.603 4.603 4.570 4.586 44,500 -0.08(-1.68%)
May 16, 2003 4.658 4.694 4.626 4.664 65,387 -0.06(-1.26%)
May 15, 2003 4.756 4.771 4.724 4.724 13,622 -0.06(-1.27%)
May 14, 2003 4.834 4.834 4.769 4.784 35,418 -0.05(-0.98%)
May 13, 2003 4.817 4.839 4.796 4.832 28,153 +0.02(+0.43%)
May 12, 2003 4.782 4.811 4.778 4.811 14,530 +0.02(+0.46%)
May 09, 2003 4.734 4.794 4.734 4.789 29,061 +0.12(+2.67%)
May 08, 2003 4.717 4.717 4.664 4.664 64,479 -0.05(-1.05%)
May 07, 2003 4.705 4.724 4.692 4.714 39,051 +0.03(+0.73%)
May 06, 2003 4.687 4.695 4.648 4.680 51,765 -0.01(-0.12%)
May 05, 2003 4.718 4.723 4.658 4.685 227,041 -0.01(-0.21%)
May 02, 2003 4.648 4.695 4.648 4.695 37,234 +0.08(+1.67%)
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.