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 (%)
Sep 30, 2021 20.66 20.78 20.44 20.50 2,291,093 -0.04(-0.19%)
Sep 29, 2021 20.60 20.78 20.43 20.54 1,047,039 +0.04(+0.19%)
Sep 28, 2021 21.07 21.07 20.46 20.50 1,178,075 -0.70(-3.31%)
Sep 27, 2021 21.09 21.34 21.01 21.21 1,665,106 +0.11(+0.51%)
Sep 24, 2021 21.09 21.24 21.08 21.10 1,263,733 -0.28(-1.30%)
Sep 23, 2021 21.18 21.53 21.18 21.38 2,312,779 +0.21(+0.99%)
Sep 22, 2021 21.12 21.44 21.07 21.17 1,732,438 +0.36(+1.75%)
Sep 21, 2021 20.66 20.91 20.50 20.80 3,055,253 +0.26(+1.28%)
Sep 20, 2021 20.71 20.71 20.24 20.54 2,007,429 -0.58(-2.74%)
Sep 17, 2021 21.44 21.44 21.06 21.12 1,164,431 -0.53(-2.43%)
Sep 16, 2021 21.63 21.67 21.41 21.65 772,713 -0.23(-1.06%)
Sep 15, 2021 21.82 21.92 21.74 21.88 824,355 +0.02(+0.11%)
Sep 14, 2021 22.15 22.15 21.81 21.85 1,557,367 -0.17(-0.77%)
Sep 13, 2021 22.06 22.20 21.97 22.02 1,691,777 +0.25(+1.14%)
Sep 10, 2021 22.06 22.13 21.75 21.78 1,137,146 -0.05(-0.21%)
Sep 09, 2021 21.55 21.99 21.33 21.82 2,919,798 +0.36(+1.69%)
Sep 08, 2021 22.12 22.16 21.45 21.46 1,586,154 -0.97(-4.34%)
Sep 07, 2021 22.48 22.79 22.40 22.43 1,109,192 +0.03(+0.14%)
Sep 03, 2021 22.52 22.62 22.34 22.40 1,225,058 -0.08(-0.34%)
Sep 02, 2021 22.67 22.83 22.42 22.48 2,183,402 -0.32(-1.39%)
Sep 01, 2021 22.91 23.01 22.75 22.80 1,093,710 -0.06(-0.27%)
Aug 31, 2021 23.07 23.17 22.76 22.86 1,535,697 -0.05(-0.20%)
Aug 30, 2021 22.92 23.01 22.73 22.91 1,680,387 -0.08(-0.34%)
Aug 27, 2021 22.55 22.98 22.50 22.98 2,061,642 +0.56(+2.48%)
Aug 26, 2021 22.63 22.73 22.39 22.43 1,556,588 -0.43(-1.89%)
Aug 25, 2021 22.57 22.86 22.44 22.86 1,661,855 +0.23(+1.02%)
Aug 24, 2021 22.30 22.73 22.26 22.63 2,048,166 +0.65(+2.95%)
Aug 23, 2021 21.93 22.02 21.82 21.98 1,145,794 +0.15(+0.71%)
Aug 20, 2021 21.45 21.85 21.41 21.82 3,090,863 +0.12(+0.53%)
Aug 19, 2021 21.63 21.82 21.48 21.71 2,621,299 -0.39(-1.75%)
Aug 18, 2021 22.33 22.52 22.08 22.09 1,910,937 -0.42(-1.85%)
Aug 17, 2021 22.42 22.67 22.16 22.51 1,057,678 -0.12(-0.55%)
Aug 16, 2021 22.92 22.92 22.61 22.63 751,811 -0.42(-1.84%)
Aug 13, 2021 22.92 23.14 22.81 23.06 1,105,113 +0.15(+0.64%)
Aug 12, 2021 23.07 23.14 22.87 22.91 2,091,613 -0.31(-1.33%)
Aug 11, 2021 23.08 23.28 22.96 23.22 1,490,161 +0.13(+0.57%)
Aug 10, 2021 22.96 23.25 22.89 23.09 934,895 +0.12(+0.54%)
Aug 09, 2021 23.03 23.12 22.77 22.97 1,063,423 -0.08(-0.34%)
Aug 06, 2021 23.10 23.17 22.89 23.04 1,696,745 +0.06(+0.27%)
Aug 05, 2021 23.28 23.45 22.92 22.98 1,986,363 +0.03(+0.13%)
Aug 04, 2021 23.27 23.27 22.75 22.95 2,143,902 -0.33(-1.43%)
Aug 03, 2021 22.90 23.33 22.65 23.28 2,268,995 +0.19(+0.84%)
Aug 02, 2021 23.46 23.63 23.08 23.09 6,807,008 +0.15(+0.64%)
Jul 30, 2021 23.69 23.86 22.91 22.94 1,516,189 -1.07(-4.44%)
Jul 29, 2021 23.95 24.08 23.86 24.01 1,467,067 +0.17(+0.71%)
Jul 28, 2021 23.49 23.92 23.46 23.84 2,251,112 +0.50(+2.15%)
Jul 27, 2021 23.37 23.44 23.15 23.34 1,124,419 -0.19(-0.82%)
Jul 26, 2021 23.10 23.58 23.06 23.53 1,890,038 +0.35(+1.50%)
Jul 23, 2021 23.38 23.41 23.04 23.18 2,216,955 -0.09(-0.40%)
Jul 22, 2021 23.35 23.39 23.12 23.28 617,894 -0.05(-0.23%)
Jul 21, 2021 22.94 23.41 22.94 23.33 1,799,922 +0.38(+1.65%)
Jul 20, 2021 22.50 23.08 22.43 22.95 1,913,517 +0.26(+1.16%)
Jul 19, 2021 22.95 23.01 22.58 22.69 1,739,198 -0.75(-3.20%)
Jul 16, 2021 23.78 23.83 23.39 23.44 1,888,689 -0.25(-1.08%)
Jul 15, 2021 23.77 23.94 23.52 23.69 2,191,986 -0.14(-0.58%)
Jul 14, 2021 24.00 24.04 23.73 23.83 1,110,091 +0.29(+1.21%)
Jul 13, 2021 23.55 23.62 23.40 23.55 1,820,668 -0.08(-0.36%)
Jul 12, 2021 23.34 23.66 23.28 23.63 1,252,664 +0.21(+0.89%)
Jul 09, 2021 23.31 23.51 23.18 23.42 1,552,984 +0.38(+1.64%)
Jul 08, 2021 22.96 23.16 22.73 23.04 1,783,684 -0.42(-1.78%)
Jul 07, 2021 23.52 23.60 23.13 23.46 1,949,807 +0.11(+0.46%)
Jul 06, 2021 23.85 23.89 23.35 23.35 1,470,129 -0.95(-3.91%)
Jul 02, 2021 24.23 24.36 23.93 24.30 930,696 +0.35(+1.45%)
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.