Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.40 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.266 5.279 5.251 5.264 79,474 +0.00(+0.02%)
Jul 30, 2003 5.265 5.275 5.245 5.263 12,226 -0.03(-0.58%)
Jul 29, 2003 5.297 5.297 5.274 5.293 5,240 -0.03(-0.56%)
Jul 28, 2003 5.340 5.340 5.307 5.323 20,960 +0.02(+0.43%)
Jul 25, 2003 5.309 5.309 5.256 5.300 32,313 -0.00(-0.02%)
Jul 24, 2003 5.295 5.328 5.295 5.301 56,767 +0.01(+0.28%)
Jul 23, 2003 5.269 5.288 5.241 5.287 35,807 +0.07(+1.32%)
Jul 22, 2003 5.229 5.242 5.218 5.218 17,466 +0.05(+0.95%)
Jul 21, 2003 5.190 5.190 5.141 5.169 60,261 -0.01(-0.24%)
Jul 18, 2003 5.167 5.181 5.137 5.181 13,100 +0.05(+0.98%)
Jul 17, 2003 5.167 5.197 5.131 5.131 68,121 -0.06(-1.17%)
Jul 16, 2003 5.196 5.197 5.181 5.192 15,720 +0.00(+0.02%)
Jul 15, 2003 5.221 5.232 5.189 5.190 33,187 -0.00(-0.09%)
Jul 14, 2003 5.204 5.226 5.178 5.195 19,213 +0.07(+1.27%)
Jul 11, 2003 5.157 5.157 5.130 5.130 14,846 -0.03(-0.53%)
Jul 10, 2003 5.173 5.173 5.157 5.157 8,733 -0.05(-0.99%)
Jul 09, 2003 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Jul 08, 2003 5.196 5.209 5.177 5.209 31,440 +0.02(+0.42%)
Jul 07, 2003 5.210 5.221 5.171 5.187 115,282 -0.01(-0.15%)
Jul 03, 2003 5.174 5.196 5.174 5.195 10,480 -0.02(-0.35%)
Jul 02, 2003 5.210 5.213 5.210 5.213 18,340 +0.06(+1.16%)
Jul 01, 2003 5.107 5.154 5.107 5.154 600,864 +0.07(+1.28%)
Jun 30, 2003 5.050 5.088 5.050 5.088 12,226 -0.01(-0.27%)
Jun 27, 2003 5.098 5.118 5.098 5.102 10,480 +0.00(+0.00%)
Jun 26, 2003 5.077 5.102 5.077 5.102 17,466 -0.02(-0.40%)
Jun 25, 2003 5.074 5.146 5.074 5.123 33,187 +0.05(+0.97%)
Jun 24, 2003 5.078 5.078 5.050 5.074 1,235,789 +0.08(+1.61%)
Jun 23, 2003 5.061 5.061 4.993 4.993 37,554 -0.09(-1.80%)
Jun 20, 2003 5.095 5.112 5.085 5.085 18,340 -0.03(-0.58%)
Jun 19, 2003 5.137 5.157 5.115 5.115 21,833 +0.03(+0.68%)
Jun 18, 2003 5.167 5.167 5.080 5.080 41,920 -0.13(-2.46%)
Jun 17, 2003 5.154 5.209 5.154 5.209 13,973 +0.07(+1.27%)
Jun 16, 2003 5.161 5.186 5.143 5.143 20,960 +0.05(+1.03%)
Jun 13, 2003 5.147 5.150 5.084 5.091 39,300 +0.01(+0.14%)
Jun 12, 2003 5.095 5.096 5.068 5.084 6,113 -0.01(-0.18%)
Jun 11, 2003 5.070 5.094 5.040 5.093 16,593 +0.06(+1.21%)
Jun 10, 2003 5.011 5.050 5.004 5.032 16,593 +0.02(+0.46%)
Jun 09, 2003 4.959 5.009 4.958 5.009 48,034 -0.07(-1.35%)
Jun 06, 2003 5.129 5.170 5.075 5.078 56,767 +0.05(+1.07%)
Jun 05, 2003 4.992 5.031 4.992 5.024 203,490 +0.01(+0.30%)
Jun 04, 2003 4.964 5.038 4.964 5.009 79,474 +0.07(+1.32%)
Jun 03, 2003 4.943 4.944 4.943 4.944 4,366 -0.00(-0.02%)
Jun 02, 2003 4.983 4.992 4.913 4.945 241,044 -0.01(-0.12%)
May 30, 2003 4.913 4.951 4.913 4.951 48,907 +0.04(+0.79%)
May 29, 2003 4.997 4.997 4.858 4.912 61,134 +0.03(+0.66%)
May 28, 2003 4.862 4.880 4.862 4.880 10,480 +0.05(+1.09%)
May 27, 2003 4.808 4.846 4.787 4.827 46,287 -0.11(-2.18%)
May 23, 2003 4.919 4.935 4.919 4.935 60,261 +0.09(+1.94%)
May 22, 2003 4.740 4.848 4.740 4.841 34,060 +0.09(+1.90%)
May 21, 2003 4.668 4.751 4.668 4.751 18,340 +0.06(+1.20%)
May 20, 2003 4.697 4.704 4.603 4.695 168,556 -0.07(-1.56%)
May 19, 2003 4.786 4.786 4.752 4.769 42,794 -0.08(-1.68%)
May 16, 2003 4.843 4.881 4.810 4.850 62,881 -0.06(-1.26%)
May 15, 2003 4.945 4.961 4.912 4.912 13,100 -0.06(-1.27%)
May 14, 2003 5.027 5.027 4.959 4.975 34,060 -0.05(-0.98%)
May 13, 2003 5.009 5.032 4.988 5.024 27,073 +0.02(+0.43%)
May 12, 2003 4.973 5.003 4.968 5.003 13,973 +0.02(+0.46%)
May 09, 2003 4.922 4.985 4.922 4.980 27,947 +0.13(+2.67%)
May 08, 2003 4.905 4.905 4.850 4.850 62,007 -0.05(-1.05%)
May 07, 2003 4.893 4.912 4.879 4.902 37,554 +0.04(+0.73%)
May 06, 2003 4.874 4.882 4.833 4.866 49,780 -0.01(-0.12%)
May 05, 2003 4.906 4.911 4.843 4.872 218,337 -0.01(-0.21%)
May 02, 2003 4.833 4.882 4.833 4.882 35,807 +0.08(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.