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 29, 2003 5.273 5.303 5.266 5.301 24,520 +0.02(+0.33%)
Aug 28, 2003 5.270 5.283 5.259 5.283 11,806 +0.06(+1.05%)
Aug 27, 2003 5.209 5.228 5.209 5.228 5,448 +0.08(+1.56%)
Aug 26, 2003 5.122 5.151 5.122 5.148 11,806 -0.03(-0.60%)
Aug 25, 2003 5.211 5.212 5.179 5.179 31,785 -0.05(-0.91%)
Aug 22, 2003 5.227 5.227 5.226 5.226 5,448 +0.04(+0.70%)
Aug 21, 2003 5.184 5.192 5.143 5.190 74,469 +0.02(+0.43%)
Aug 20, 2003 5.158 5.168 5.115 5.168 21,795 +0.01(+0.21%)
Aug 19, 2003 5.109 5.161 5.109 5.157 397,776 +0.03(+0.60%)
Aug 18, 2003 5.130 5.135 5.099 5.126 21,795 +0.05(+0.95%)
Aug 15, 2003 5.049 5.077 5.049 5.077 20,887 +0.00(+0.00%)
Aug 14, 2003 5.019 5.078 5.019 5.077 8,173 +0.06(+1.16%)
Aug 13, 2003 4.998 5.019 4.956 5.019 15,438 +0.05(+1.06%)
Aug 12, 2003 4.966 4.966 4.966 4.966 100,806 -0.03(-0.53%)
Aug 11, 2003 5.031 5.031 4.992 4.992 9,989 -0.03(-0.55%)
Aug 08, 2003 5.015 5.020 4.995 5.020 26,336 +0.12(+2.40%)
Aug 07, 2003 4.893 4.903 4.889 4.902 39,959 +0.08(+1.62%)
Aug 06, 2003 4.887 4.887 4.824 4.824 216,143 -0.09(-1.77%)
Aug 05, 2003 4.890 4.911 4.890 4.911 16,346 +0.05(+1.09%)
Aug 04, 2003 4.932 4.932 4.825 4.858 31,785 -0.13(-2.58%)
Aug 01, 2003 5.018 5.018 4.961 4.987 49,040 -0.07(-1.48%)
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%)
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.