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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.78 -0.16 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.483 5.514 5.475 5.512 23,580 +0.02(+0.33%)
Aug 28, 2003 5.480 5.494 5.469 5.494 11,353 +0.06(+1.05%)
Aug 27, 2003 5.417 5.437 5.417 5.437 5,240 +0.08(+1.56%)
Aug 26, 2003 5.327 5.356 5.327 5.353 11,353 -0.03(-0.60%)
Aug 25, 2003 5.418 5.419 5.385 5.385 30,567 -0.05(-0.91%)
Aug 22, 2003 5.435 5.435 5.434 5.434 5,240 +0.04(+0.70%)
Aug 21, 2003 5.391 5.399 5.348 5.396 71,614 +0.02(+0.43%)
Aug 20, 2003 5.363 5.374 5.319 5.374 20,960 +0.01(+0.21%)
Aug 19, 2003 5.313 5.367 5.313 5.362 382,527 +0.03(+0.60%)
Aug 18, 2003 5.335 5.339 5.303 5.330 20,960 +0.05(+0.95%)
Aug 15, 2003 5.250 5.280 5.250 5.280 20,087 +0.00(+0.00%)
Aug 14, 2003 5.219 5.281 5.219 5.280 7,860 +0.06(+1.16%)
Aug 13, 2003 5.197 5.219 5.154 5.219 14,846 +0.05(+1.06%)
Aug 12, 2003 5.164 5.164 5.164 5.164 96,941 -0.03(-0.53%)
Aug 11, 2003 5.232 5.232 5.192 5.192 9,606 -0.03(-0.55%)
Aug 08, 2003 5.214 5.220 5.194 5.220 25,327 +0.12(+2.40%)
Aug 07, 2003 5.088 5.099 5.084 5.098 38,427 +0.08(+1.62%)
Aug 06, 2003 5.082 5.082 5.016 5.016 207,857 -0.09(-1.77%)
Aug 05, 2003 5.085 5.107 5.085 5.107 15,720 +0.05(+1.09%)
Aug 04, 2003 5.129 5.129 5.017 5.052 30,567 -0.13(-2.58%)
Aug 01, 2003 5.218 5.218 5.158 5.186 47,160 -0.08(-1.48%)
Jul 31, 2003 5.266 5.279 5.251 5.264 79,474 +0.00(+0.02%)
Jul 30, 2003 5.265 5.275 5.245 5.263 12,226 -0.03(-0.58%)
Jul 29, 2003 5.297 5.297 5.274 5.293 5,240 -0.03(-0.56%)
Jul 28, 2003 5.340 5.340 5.307 5.323 20,960 +0.02(+0.43%)
Jul 25, 2003 5.309 5.309 5.256 5.300 32,313 -0.00(-0.02%)
Jul 24, 2003 5.295 5.328 5.295 5.301 56,767 +0.01(+0.28%)
Jul 23, 2003 5.269 5.288 5.241 5.287 35,807 +0.07(+1.32%)
Jul 22, 2003 5.229 5.242 5.218 5.218 17,466 +0.05(+0.95%)
Jul 21, 2003 5.190 5.190 5.141 5.169 60,261 -0.01(-0.24%)
Jul 18, 2003 5.167 5.181 5.137 5.181 13,100 +0.05(+0.98%)
Jul 17, 2003 5.167 5.197 5.131 5.131 68,121 -0.06(-1.17%)
Jul 16, 2003 5.196 5.197 5.181 5.192 15,720 +0.00(+0.02%)
Jul 15, 2003 5.221 5.232 5.189 5.190 33,187 -0.00(-0.09%)
Jul 14, 2003 5.204 5.226 5.178 5.195 19,213 +0.07(+1.27%)
Jul 11, 2003 5.157 5.157 5.130 5.130 14,846 -0.03(-0.53%)
Jul 10, 2003 5.173 5.173 5.157 5.157 8,733 -0.05(-0.99%)
Jul 09, 2003 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Jul 08, 2003 5.196 5.209 5.177 5.209 31,440 +0.02(+0.42%)
Jul 07, 2003 5.210 5.221 5.171 5.187 115,282 -0.01(-0.15%)
Jul 03, 2003 5.174 5.196 5.174 5.195 10,480 -0.02(-0.35%)
Jul 02, 2003 5.210 5.213 5.210 5.213 18,340 +0.06(+1.16%)
Jul 01, 2003 5.107 5.154 5.107 5.154 600,864 +0.07(+1.28%)
Jun 30, 2003 5.050 5.088 5.050 5.088 12,226 -0.01(-0.27%)
Jun 27, 2003 5.098 5.118 5.098 5.102 10,480 +0.00(+0.00%)
Jun 26, 2003 5.077 5.102 5.077 5.102 17,466 -0.02(-0.40%)
Jun 25, 2003 5.074 5.146 5.074 5.123 33,187 +0.05(+0.97%)
Jun 24, 2003 5.078 5.078 5.050 5.074 1,235,789 +0.08(+1.61%)
Jun 23, 2003 5.061 5.061 4.993 4.993 37,554 -0.09(-1.80%)
Jun 20, 2003 5.095 5.112 5.085 5.085 18,340 -0.03(-0.58%)
Jun 19, 2003 5.137 5.157 5.115 5.115 21,833 +0.03(+0.68%)
Jun 18, 2003 5.167 5.167 5.080 5.080 41,920 -0.13(-2.46%)
Jun 17, 2003 5.154 5.209 5.154 5.209 13,973 +0.07(+1.27%)
Jun 16, 2003 5.161 5.186 5.143 5.143 20,960 +0.05(+1.03%)
Jun 13, 2003 5.147 5.150 5.084 5.091 39,300 +0.01(+0.14%)
Jun 12, 2003 5.095 5.096 5.068 5.084 6,113 -0.01(-0.18%)
Jun 11, 2003 5.070 5.094 5.040 5.093 16,593 +0.06(+1.21%)
Jun 10, 2003 5.011 5.050 5.004 5.032 16,593 +0.02(+0.46%)
Jun 09, 2003 4.959 5.009 4.958 5.009 48,034 -0.07(-1.35%)
Jun 06, 2003 5.129 5.170 5.075 5.078 56,767 +0.05(+1.07%)
Jun 05, 2003 4.992 5.031 4.992 5.024 203,490 +0.01(+0.30%)
Jun 04, 2003 4.964 5.038 4.964 5.009 79,474 +0.07(+1.32%)
Jun 03, 2003 4.943 4.944 4.943 4.944 4,366 -0.00(-0.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.