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 (%)
Aug 30, 2002 4.103 4.103 4.103 4.103 1,818 +0.01(+0.27%)
Aug 29, 2002 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Aug 28, 2002 4.092 4.092 4.092 4.092 0 +0.00(+0.00%)
Aug 27, 2002 4.158 4.158 4.092 4.092 6,364 -0.07(-1.79%)
Aug 26, 2002 4.067 4.167 4.067 4.167 23,640 +0.14(+3.50%)
Aug 23, 2002 4.046 4.046 4.026 4.026 272,777 -0.03(-0.76%)
Aug 22, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Aug 21, 2002 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Aug 20, 2002 4.068 4.068 4.048 4.057 7,274 +0.03(+0.76%)
Aug 16, 2002 3.993 4.026 3.993 4.026 8,183 +0.10(+2.55%)
Aug 15, 2002 3.947 3.947 3.921 3.926 12,729 +0.02(+0.42%)
Aug 14, 2002 3.883 3.914 3.839 3.910 22,731 -0.03(-0.84%)
Aug 13, 2002 3.943 3.943 3.943 3.943 0 +0.00(+0.00%)
Aug 12, 2002 3.943 3.943 3.943 3.943 4,546 +0.04(+1.13%)
Aug 07, 2002 3.950 3.950 3.899 3.899 10,001 +0.03(+0.71%)
Aug 06, 2002 3.791 3.871 3.791 3.871 8,183 +0.09(+2.33%)
Aug 05, 2002 3.823 3.823 3.783 3.783 13,638 -0.07(-1.71%)
Aug 02, 2002 3.849 3.849 3.849 3.849 3,637 +0.08(+2.04%)
Aug 01, 2002 3.849 3.849 3.772 3.772 97,290 -0.07(-1.75%)
Jul 31, 2002 3.844 3.844 3.779 3.839 7,274 -0.04(-0.96%)
Jul 30, 2002 3.877 3.877 3.877 3.877 9,092 -0.08(-2.08%)
Jul 29, 2002 3.948 4.002 3.944 3.959 14,548 -0.35(-8.07%)
Jul 26, 2002 4.307 4.307 4.307 4.307 4,546 +0.31(+7.88%)
Jul 25, 2002 4.134 4.134 3.992 3.992 5,455 -0.09(-2.29%)
Jul 24, 2002 3.944 4.086 3.944 4.086 27,277 -0.03(-0.64%)
Jul 23, 2002 4.189 4.189 4.112 4.112 2,727 -0.29(-6.55%)
Jul 22, 2002 4.400 4.400 4.400 4.400 1,818 -0.09(-1.91%)
Jul 19, 2002 4.486 4.486 4.486 4.486 0 +0.04(+0.97%)
Jul 17, 2002 4.449 4.464 4.432 4.443 9,092 -0.08(-1.68%)
Jul 12, 2002 4.519 4.519 4.519 4.519 909 +0.04(+0.98%)
Jul 11, 2002 4.378 4.475 4.378 4.475 10,001 +0.01(+0.25%)
Jul 10, 2002 4.492 4.492 4.461 4.464 4,546 -0.08(-1.70%)
Jul 09, 2002 4.508 4.541 4.508 4.541 1,818 +0.07(+1.50%)
Jul 08, 2002 4.453 4.475 4.453 4.474 37,279 +0.01(+0.22%)
Jul 05, 2002 4.421 4.464 4.410 4.464 37,279 +0.09(+1.98%)
Jul 04, 2002 4.350 4.377 4.300 4.377 74,559 +0.00(+0.00%)
Jul 03, 2002 4.350 4.377 4.300 4.377 74,559 +0.05(+1.04%)
Jul 02, 2002 4.332 4.332 4.332 4.332 15,457 -0.10(-2.26%)
Jul 01, 2002 4.454 4.454 4.432 4.432 58,192 -0.12(-2.66%)
Jun 28, 2002 4.552 4.553 4.552 4.553 16,366 +0.12(+2.73%)
Jun 27, 2002 4.344 4.432 4.344 4.432 70,012 +0.20(+4.68%)
Jun 26, 2002 4.287 4.321 4.234 4.234 27,277 -0.21(-4.70%)
Jun 25, 2002 4.443 4.443 4.443 4.443 1,818,513 +0.05(+1.10%)
Jun 21, 2002 4.530 4.530 4.395 4.395 29,096 -0.16(-3.48%)
Jun 20, 2002 4.607 4.607 4.553 4.553 4,546 -0.18(-3.81%)
Jun 19, 2002 4.783 4.822 4.734 4.734 3,637 -0.08(-1.60%)
Jun 18, 2002 4.904 4.904 4.811 4.811 10,911 +0.02(+0.32%)
Jun 17, 2002 4.794 4.795 4.794 4.795 1,818 +0.03(+0.69%)
Jun 14, 2002 4.719 4.762 4.714 4.762 15,457 -0.11(-2.28%)
Jun 12, 2002 4.873 4.873 4.873 4.873 909 -0.08(-1.62%)
Jun 11, 2002 5.047 5.047 4.954 4.954 13,638 -0.08(-1.64%)
Jun 10, 2002 4.962 5.036 4.962 5.036 2,727 +0.13(+2.65%)
Jun 07, 2002 4.877 4.919 4.833 4.906 64,557 -0.18(-3.46%)
Jun 06, 2002 5.082 5.082 5.082 5.082 0 +0.00(+0.00%)
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.