Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • 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 (%)
Jan 30, 2004 6.464 6.525 6.407 6.437 450,082 -0.03(-0.41%)
Jan 29, 2004 6.621 6.621 6.379 6.464 671,031 -0.39(-5.67%)
Jan 28, 2004 7.021 7.061 6.852 6.852 209,129 -0.17(-2.41%)
Jan 27, 2004 7.017 7.027 6.969 7.021 148,208 -0.00(-0.02%)
Jan 26, 2004 6.995 7.032 6.941 7.022 170,940 +0.04(+0.58%)
Jan 23, 2004 6.912 6.982 6.911 6.982 300,054 +0.09(+1.36%)
Jan 22, 2004 6.896 6.923 6.863 6.888 100,018 -0.02(-0.30%)
Jan 21, 2004 6.912 6.912 6.863 6.909 184,579 +0.00(+0.03%)
Jan 20, 2004 6.907 6.927 6.841 6.907 360,975 +0.12(+1.73%)
Jan 16, 2004 6.753 6.821 6.721 6.789 245,499 +0.02(+0.29%)
Jan 15, 2004 6.912 6.912 6.769 6.769 248,227 -0.15(-2.13%)
Jan 14, 2004 6.946 6.972 6.813 6.917 169,121 -0.04(-0.52%)
Jan 13, 2004 7.039 7.052 6.898 6.953 277,323 -0.06(-0.88%)
Jan 12, 2004 6.984 7.021 6.972 7.015 181,851 +0.07(+1.00%)
Jan 09, 2004 6.916 6.976 6.851 6.945 207,310 +0.05(+0.78%)
Jan 08, 2004 6.929 6.929 6.874 6.891 481,906 -0.06(-0.90%)
Jan 07, 2004 6.894 6.966 6.918 6.954 160,938 +0.06(+0.86%)
Jan 06, 2004 6.913 6.916 6.809 6.895 255,501 -0.02(-0.27%)
Jan 05, 2004 6.709 6.916 6.709 6.913 527,369 +0.34(+5.13%)
Jan 02, 2004 6.500 6.577 6.469 6.576 246,408 +0.10(+1.61%)
Dec 31, 2003 6.486 6.487 6.423 6.471 210,947 -0.03(-0.41%)
Dec 30, 2003 6.489 6.514 6.489 6.498 69,103 +0.03(+0.42%)
Dec 29, 2003 6.390 6.471 6.378 6.470 111,838 +0.10(+1.50%)
Dec 26, 2003 6.379 6.379 6.356 6.374 57,283 +0.01(+0.09%)
Dec 24, 2003 6.335 6.371 6.303 6.369 17,275 +0.01(+0.19%)
Dec 23, 2003 6.335 6.363 6.326 6.357 77,286 +0.05(+0.75%)
Dec 22, 2003 6.203 6.283 6.203 6.310 95,471 -0.00(-0.03%)
Dec 19, 2003 6.248 6.316 6.248 6.312 158,210 +0.05(+0.88%)
Dec 18, 2003 6.153 6.257 6.153 6.257 140,934 +0.12(+1.97%)
Dec 17, 2003 6.114 6.136 6.114 6.136 37,279 +0.04(+0.72%)
Dec 16, 2003 6.093 6.093 6.063 6.092 20,912 -0.04(-0.72%)
Dec 15, 2003 6.146 6.174 6.146 6.136 62,738 -0.01(-0.23%)
Dec 12, 2003 6.158 6.158 6.131 6.150 56,373 -0.02(-0.30%)
Dec 11, 2003 6.104 6.170 6.104 6.169 33,642 +0.08(+1.34%)
Dec 10, 2003 6.136 6.136 6.087 6.087 39,098 -0.08(-1.23%)
Dec 09, 2003 6.123 6.186 6.123 6.163 53,646 +0.06(+0.97%)
Dec 08, 2003 6.076 6.104 6.076 6.104 136,388 -0.03(-0.43%)
Dec 05, 2003 6.130 6.130 6.130 6.130 19,094 +0.05(+0.91%)
Dec 04, 2003 6.118 6.118 6.050 6.075 40,007 -0.06(-1.06%)
Dec 03, 2003 6.117 6.148 6.120 6.140 43,644 +0.02(+0.36%)
Dec 02, 2003 6.086 6.086 6.086 6.118 20,912 +0.01(+0.23%)
Dec 01, 2003 6.060 6.104 6.046 6.104 281,869 +0.19(+3.24%)
Nov 28, 2003 5.873 5.943 5.873 5.913 16,366 +0.05(+0.86%)
Nov 26, 2003 5.827 5.862 5.861 5.862 90,016 +0.04(+0.60%)
Nov 25, 2003 5.829 5.829 5.829 5.827 44,553 -0.02(-0.30%)
Nov 24, 2003 5.785 5.844 5.785 5.844 30,914 +0.07(+1.20%)
Nov 21, 2003 5.768 5.768 5.766 5.775 22,731 +0.04(+0.75%)
Nov 20, 2003 5.732 5.732 5.732 5.732 12,729 +0.04(+0.75%)
Nov 19, 2003 5.730 5.730 5.688 5.689 63,647 -0.09(-1.62%)
Nov 18, 2003 5.779 5.788 5.757 5.783 85,470 +0.02(+0.31%)
Nov 17, 2003 5.796 5.796 5.763 5.765 205,492 -0.14(-2.40%)
Nov 14, 2003 5.938 5.938 5.907 5.907 33,642 -0.01(-0.15%)
Nov 13, 2003 5.885 5.888 5.885 5.916 35,461 +0.03(+0.56%)
Nov 12, 2003 5.818 5.818 5.818 5.883 48,190 +0.06(+1.04%)
Nov 11, 2003 5.822 5.822 5.822 5.822 27,277 -0.02(-0.40%)
Nov 10, 2003 5.878 5.883 5.856 5.845 102,746 -0.06(-1.10%)
Nov 07, 2003 5.905 5.910 5.872 5.910 34,551 +0.04(+0.66%)
Nov 06, 2003 5.829 5.872 5.792 5.872 54,555 +0.02(+0.38%)
Nov 05, 2003 5.905 5.850 5.850 5.850 29,096 -0.08(-1.35%)
Nov 04, 2003 5.905 5.931 5.905 5.930 151,163 +0.05(+0.80%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.