ILF - iShares Latin America 40 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201932.3932.5632.0232.0632.062,487,100
Sep 12, 201932.3532.4432.1332.3232.32918,200
Sep 11, 201932.1432.2431.9132.0332.03965,700
Sep 10, 201931.6932.0731.5231.8231.82669,800
Sep 09, 201931.8432.2131.7731.8631.86731,100
Sep 06, 201931.6431.9131.5531.7031.70670,600
Sep 05, 201931.3431.6731.2131.2431.242,350,000
Sep 04, 201930.5530.8430.5130.8430.84730,000
Sep 03, 201930.1930.3529.8529.9729.971,032,800
Aug 30, 201930.4530.6630.3630.6130.612,809,500
Aug 29, 201929.6530.2229.6230.1530.15664,700
Aug 28, 201929.3629.6929.2429.4929.491,005,700
Aug 27, 201929.3829.7329.1129.3729.37915,300
Aug 26, 201929.6129.6629.0129.2029.20912,900
Aug 23, 201930.1230.4329.4029.4729.471,261,800
Aug 22, 201930.6630.9030.2930.3130.311,017,600
Aug 21, 201930.6230.8930.4030.8630.86854,400
Aug 20, 201930.0630.5029.9030.2630.261,211,700
Aug 19, 201930.8430.8630.0730.1130.11976,700
Aug 16, 201930.6230.7930.4530.5830.581,270,800
Aug 15, 201930.4530.5029.8630.3930.39713,700
Aug 14, 201930.8931.0730.3230.3330.331,052,400
Aug 13, 201931.0231.9530.9231.7431.741,210,800
Aug 12, 201931.2531.3830.9931.1631.16729,200
Aug 09, 201932.2632.5431.9932.1732.17525,800
Aug 08, 201932.0532.5032.0332.4832.481,243,700
Aug 07, 201931.0631.8330.8431.8131.813,713,700
Aug 06, 201931.4231.5331.0731.4931.491,802,700
Aug 05, 201931.2531.4230.8030.9530.951,539,200
Aug 02, 201932.5332.6231.9732.2032.201,250,200
Aug 01, 201933.0733.3832.4432.5332.533,147,700
Jul 31, 201933.6033.6432.7133.0333.031,268,700
Jul 30, 201933.6933.7533.4333.4833.48638,300
Jul 29, 201933.6933.9233.4733.9133.91588,500
Jul 26, 201933.9434.0233.5933.7933.79625,000
Jul 25, 201934.1734.2233.6433.7633.76674,800
Jul 24, 201934.2634.5134.2234.3034.30348,500
Jul 23, 201934.3934.5434.0434.1534.151,434,700
Jul 22, 201934.5534.6534.3834.4734.47646,100
Jul 19, 201934.7134.8034.3234.3734.37846,700
Jul 18, 201934.5634.8534.5234.8034.80805,900
Jul 17, 201934.7834.8334.5334.5634.56830,800
Jul 16, 201934.7734.9134.5234.5934.59838,400
Jul 15, 201934.9135.0534.7334.7634.762,773,300
Jul 12, 201935.1635.2034.8134.8934.892,579,400
Jul 11, 201935.0335.1534.7935.0535.051,841,100
Jul 10, 201934.9535.2834.9535.0435.04906,000
Jul 09, 201934.4634.9134.4134.6234.622,573,300
Jul 08, 201934.6334.8534.5534.7034.701,462,400
Jul 05, 201934.2934.5534.0734.5334.531,119,600
Jul 03, 201933.6334.0333.6333.9233.92872,700
Jul 02, 201933.9734.0533.5133.6933.69885,300
Jul 01, 201934.4034.4133.8533.9033.903,375,400
Jun 28, 201933.9834.0533.6533.7433.742,944,500
Jun 27, 201933.7633.9733.4233.7533.75739,200
Jun 26, 201934.0634.1133.7433.9933.99851,700
Jun 25, 201934.1534.2433.6533.7333.73859,100
Jun 24, 201934.1934.3734.0834.3034.30630,600
Jun 21, 201934.0034.3233.9834.2034.201,201,200
Jun 20, 201934.0734.3933.9634.1234.121,421,000
Jun 19, 201933.2033.6032.9833.5133.511,000,800
Jun 18, 201932.9333.3532.9033.2133.211,179,000
Jun 17, 201932.6432.8232.4632.5032.50823,200
Jun 17, 20190.48 Dividend
Jun 14, 201933.4833.4832.9233.0432.561,534,000
Jun 13, 201933.7533.9133.4933.6733.182,674,700
Jun 12, 201933.7734.0033.4133.4632.971,336,000
Jun 11, 201933.5133.8533.4733.8533.362,160,100
Jun 10, 201933.1533.3133.0133.1932.711,070,400
Jun 07, 201932.9833.3632.9733.1532.67936,100
Jun 06, 201932.8333.1132.5632.9332.451,397,700
Jun 05, 201933.1733.1832.4632.5832.11897,000
Jun 04, 201932.8533.1232.7833.1032.62848,000
Jun 03, 201932.5832.8132.4232.6032.133,144,300
May 31, 201932.2132.7132.0032.3831.911,280,700
May 30, 201932.3232.7732.3232.5232.051,938,900
May 29, 201931.8132.2631.6332.2431.771,969,300
May 28, 201931.6331.9331.4531.7831.326,278,900
May 24, 201931.6131.6631.2731.4230.96857,800
May 23, 201931.2431.5230.9931.3030.851,176,400
May 22, 201931.7531.8131.5231.5331.072,299,400
May 21, 201930.8731.5930.6931.5631.102,856,500
May 20, 201930.3830.8330.2630.7230.272,878,900
May 17, 201930.4830.8130.2030.3129.874,678,800
May 16, 201931.1231.3130.7130.7830.331,347,100
May 15, 201930.9431.4930.9131.2730.82759,600
May 14, 201931.5731.7431.3931.5631.10967,900
May 13, 201931.6231.7431.3131.3830.924,490,700
May 10, 201932.2732.5131.7232.4031.93885,900
May 09, 201932.2132.4731.8732.2431.77786,700
May 08, 201932.7732.9732.6532.7232.24876,600
May 07, 201932.2732.3531.8532.3131.841,158,700
May 06, 201932.5832.8532.5132.7432.261,375,900
May 03, 201933.1933.3833.1733.2932.811,110,200
May 02, 201933.0133.0832.8332.9332.451,119,600
May 01, 201933.6033.7432.9332.9632.482,175,100
Apr 30, 201933.5733.6233.1233.5433.05776,900
Apr 29, 201933.8133.8633.4333.5133.02608,700
Apr 26, 201933.5533.7933.4233.6633.171,533,200
Apr 25, 201933.0733.5932.8233.5133.023,073,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...