ILF Historical Prices | iShares Latin America 40 Index Stock

Dow

1.35% Nasdaq

1.12%

iShares S&P Latin America 40 Index (ILF)

-NYSEArca

36.88 1.19(3.13%) Jun 19, 4:00PM EDT|After Hours : 36.92 0.04 (0.12%) Jun 19, 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	38.17	38.20	36.88	36.88	1,258,700	36.88
Jun 18, 2013	38.00	38.22	37.81	38.07	578,400	38.07
Jun 17, 2013	38.54	38.71	38.09	38.25	382,300	38.25
Jun 14, 2013	38.81	38.91	38.29	38.39	425,500	38.39
Jun 13, 2013	38.10	38.74	38.03	38.66	820,000	38.66
Jun 12, 2013	38.61	38.83	37.78	37.95	766,800	37.95
Jun 11, 2013	38.44	38.78	38.26	38.48	576,400	38.48
Jun 10, 2013	39.12	39.45	38.97	39.17	402,700	39.17
Jun 7, 2013	39.48	40.17	39.33	39.58	540,800	39.58
Jun 6, 2013	39.42	39.96	39.40	39.93	644,900	39.93
Jun 5, 2013	40.56	40.56	39.48	39.53	731,400	39.53
Jun 4, 2013	40.79	40.81	40.13	40.36	737,800	40.36
Jun 3, 2013	40.64	40.74	40.16	40.68	976,600	40.68
May 31, 2013	40.88	40.88	40.17	40.49	692,700	40.49
May 30, 2013	40.80	41.30	40.63	41.11	529,200	41.11
May 29, 2013	41.49	41.56	40.97	41.00	634,500	41.00
May 28, 2013	42.19	42.37	41.83	41.85	837,800	41.85
May 24, 2013	41.97	42.13	41.74	42.04	506,400	42.04
May 23, 2013	41.74	42.28	41.53	42.22	402,500	42.22
May 22, 2013	42.70	43.27	42.08	42.22	385,600	42.22
May 21, 2013	42.73	42.87	42.26	42.64	316,800	42.64
May 20, 2013	42.64	42.80	42.49	42.74	433,700	42.74
May 17, 2013	42.70	42.81	42.56	42.73	475,600	42.73
May 16, 2013	42.74	43.03	42.58	42.67	402,100	42.67
May 15, 2013	42.70	43.07	42.66	42.80	371,500	42.80
May 14, 2013	42.89	43.16	42.73	42.80	318,400	42.80
May 13, 2013	43.15	43.30	42.83	43.02	246,700	43.02
May 10, 2013	43.34	43.53	43.05	43.16	252,000	43.16
May 9, 2013	43.84	43.98	43.26	43.42	3,038,700	43.42
May 8, 2013	43.95	44.15	43.69	43.90	404,800	43.90
May 7, 2013	43.30	43.92	43.30	43.85	382,300	43.85
May 6, 2013	43.49	43.49	43.17	43.32	306,500	43.32
May 3, 2013	43.37	43.83	43.34	43.55	419,000	43.55
May 2, 2013	43.09	43.25	42.88	43.03	310,800	43.03
May 1, 2013	43.16	43.18	42.63	42.70	349,600	42.70
Apr 30, 2013	42.37	43.38	42.25	43.33	543,700	43.33
Apr 29, 2013	42.69	42.70	42.39	42.52	433,800	42.52
Apr 26, 2013	42.70	42.82	42.21	42.24	599,600	42.24
Apr 25, 2013	42.93	43.11	42.69	42.95	316,400	42.95
Apr 24, 2013	42.72	42.90	42.59	42.80	339,800	42.80
Apr 23, 2013	42.41	42.81	42.30	42.68	588,300	42.68
Apr 22, 2013	42.07	42.21	41.81	42.13	419,200	42.13
Apr 19, 2013	41.90	42.15	41.63	42.08	508,400	42.08
Apr 18, 2013	41.63	41.90	41.36	41.62	651,800	41.62
Apr 17, 2013	42.26	42.42	41.44	41.66	697,100	41.66
Apr 16, 2013	42.53	42.72	42.28	42.69	616,800	42.69
Apr 15, 2013	42.94	43.16	41.93	41.95	836,600	41.95
Apr 12, 2013	43.66	43.79	43.17	43.64	557,200	43.64
Apr 11, 2013	44.00	44.11	43.71	43.86	389,700	43.86
Apr 10, 2013	43.99	44.44	43.86	44.02	276,000	44.02
Apr 9, 2013	43.19	43.84	43.09	43.69	497,000	43.69
Apr 8, 2013	43.03	43.10	42.62	42.99	610,500	42.99
Apr 5, 2013	42.20	43.02	41.95	42.94	652,000	42.94
Apr 4, 2013	42.87	42.93	42.42	42.52	373,700	42.52
Apr 3, 2013	43.08	43.20	42.50	42.61	463,700	42.61
Apr 2, 2013	43.34	43.45	43.05	43.08	553,200	43.08
Apr 1, 2013	43.53	43.74	43.21	43.25	286,900	43.25
Mar 28, 2013	43.50	43.67	43.32	43.65	401,200	43.65
Mar 27, 2013	42.78	43.46	42.67	43.42	411,400	43.42
Mar 26, 2013	42.83	43.26	42.83	43.23	485,800	43.23
Mar 25, 2013	42.87	43.01	42.50	42.66	337,600	42.66
Mar 22, 2013	42.70	42.92	42.63	42.87	278,800	42.87
Mar 21, 2013	42.74	42.96	42.59	42.68	917,300	42.68
Mar 20, 2013	42.99	43.07	42.75	42.94	384,800	42.94
Mar 19, 2013	43.17	43.27	42.61	42.83	650,600	42.83
Mar 18, 2013	42.86	43.20	42.62	42.92	465,200	42.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ILF

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P Latin America 40 Index (ILF)