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 (%)
Jul 30, 2004 6.560 6.598 6.555 6.575 128,205 +0.05(+0.79%)
Jul 29, 2004 6.512 6.537 6.501 6.523 60,920 +0.06(+0.90%)
Jul 28, 2004 6.499 6.500 6.423 6.465 81,833 +0.05(+0.70%)
Jul 27, 2004 6.337 6.425 6.336 6.420 82,742 +0.09(+1.37%)
Jul 26, 2004 6.423 6.423 6.333 6.333 203,673 -0.04(-0.57%)
Jul 23, 2004 6.406 6.460 6.360 6.369 107,292 -0.06(-0.92%)
Jul 22, 2004 6.553 6.592 6.380 6.428 376,432 -0.16(-2.49%)
Jul 21, 2004 6.665 6.676 6.592 6.592 30,914 -0.05(-0.76%)
Jul 20, 2004 6.648 6.652 6.600 6.643 23,640 -0.01(-0.08%)
Jul 19, 2004 6.675 6.703 6.648 6.648 265,503 +0.01(+0.13%)
Jul 16, 2004 6.593 6.648 6.581 6.639 48,190 +0.13(+1.98%)
Jul 15, 2004 6.478 6.519 6.473 6.511 56,373 +0.03(+0.41%)
Jul 14, 2004 6.489 6.497 6.478 6.484 34,551 -0.02(-0.24%)
Jul 13, 2004 6.468 6.516 6.468 6.500 37,279 +0.05(+0.73%)
Jul 12, 2004 6.422 6.453 6.396 6.453 55,464 +0.03(+0.48%)
Jul 09, 2004 6.417 6.434 6.385 6.422 30,914 -0.02(-0.24%)
Jul 08, 2004 6.406 6.438 6.406 6.437 40,007 -0.02(-0.26%)
Jul 07, 2004 6.466 6.493 6.425 6.454 86,379 -0.01(-0.10%)
Jul 06, 2004 6.464 6.464 6.435 6.460 45,462 -0.00(-0.07%)
Jul 02, 2004 6.511 6.511 6.457 6.465 80,014 +0.04(+0.55%)
Jul 01, 2004 6.494 6.494 6.429 6.429 18,185 +0.02(+0.38%)
Jun 30, 2004 6.336 6.405 6.336 6.405 43,644 +0.11(+1.82%)
Jun 29, 2004 6.312 6.312 6.278 6.291 67,285 -0.05(-0.78%)
Jun 28, 2004 6.393 6.393 6.318 6.340 70,922 -0.03(-0.40%)
Jun 25, 2004 6.401 6.401 6.321 6.366 32,733 +0.04(+0.64%)
Jun 24, 2004 6.377 6.378 6.325 6.325 147,299 +0.04(+0.58%)
Jun 23, 2004 6.266 6.296 6.248 6.289 144,571 +0.05(+0.78%)
Jun 22, 2004 6.241 6.241 6.215 6.240 44,553 -0.03(-0.46%)
Jun 21, 2004 6.203 6.272 6.203 6.269 51,827 +0.04(+0.64%)
Jun 18, 2004 6.213 6.234 6.213 6.229 39,098 +0.06(+0.96%)
Jun 17, 2004 6.236 6.239 6.161 6.170 221,858 -0.03(-0.51%)
Jun 16, 2004 6.236 6.236 6.175 6.202 40,916 +0.00(+0.04%)
Jun 15, 2004 6.142 6.200 6.093 6.200 80,923 +0.11(+1.75%)
Jun 14, 2004 6.071 6.108 6.061 6.093 121,840 -0.21(-3.28%)
Jun 10, 2004 6.264 6.328 6.264 6.300 40,916 +0.02(+0.39%)
Jun 09, 2004 6.390 6.390 6.275 6.275 132,751 -0.12(-1.87%)
Jun 08, 2004 6.377 6.434 6.344 6.395 191,853 +0.05(+0.71%)
Jun 07, 2004 6.324 6.359 6.324 6.350 102,746 +0.16(+2.61%)
Jun 04, 2004 6.153 6.196 6.140 6.189 45,462 +0.12(+1.92%)
Jun 03, 2004 6.159 6.159 6.072 6.072 64,557 -0.08(-1.38%)
Jun 02, 2004 6.207 6.211 6.143 6.157 63,647 -0.04(-0.57%)
Jun 01, 2004 6.148 6.192 6.104 6.192 118,203 -0.02(-0.37%)
May 28, 2004 6.170 6.225 6.162 6.215 44,553 +0.05(+0.78%)
May 27, 2004 6.192 6.195 6.148 6.167 82,742 +0.06(+0.94%)
May 26, 2004 6.104 6.129 6.071 6.109 45,462 +0.09(+1.54%)
May 25, 2004 6.035 6.035 5.939 6.017 150,936 +0.14(+2.41%)
May 24, 2004 5.904 5.959 5.872 5.875 54,555 +0.06(+1.02%)
May 21, 2004 5.796 5.855 5.796 5.816 78,196 +0.00(+0.04%)
May 20, 2004 5.864 5.864 5.795 5.814 26,368 -0.08(-1.29%)
May 19, 2004 5.950 5.983 5.889 5.889 344,608 +0.08(+1.32%)
May 18, 2004 5.720 5.812 5.706 5.812 190,034 +0.17(+3.02%)
May 17, 2004 5.686 5.694 5.636 5.642 207,310 -0.22(-3.70%)
May 14, 2004 5.851 5.859 5.784 5.859 82,742 +0.05(+0.89%)
May 13, 2004 5.697 5.810 5.697 5.807 105,473 +0.00(+0.08%)
May 12, 2004 5.774 5.803 5.671 5.803 118,203 +0.04(+0.63%)
May 11, 2004 5.641 5.794 5.640 5.766 267,321 +0.27(+4.96%)
May 10, 2004 5.609 5.629 5.451 5.494 506,456 -0.29(-5.02%)
May 07, 2004 5.963 5.993 5.751 5.784 459,174 -0.27(-4.38%)
May 06, 2004 6.195 6.195 6.029 6.049 67,285 -0.26(-4.05%)
May 05, 2004 6.423 6.438 6.304 6.304 70,012 +0.03(+0.54%)
May 04, 2004 6.208 6.303 6.181 6.270 128,205 +0.18(+2.98%)
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.