iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
25.67
-0.21 (-0.81%)
Jun 16, 2025, 4:00 PM - Market closed
ILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 25.48 | 25.81 | 25.48 | 25.67 | 25.67 | -0.81% | 1,796,414 |
| Jun 13, 2025 | 25.79 | 25.94 | 25.64 | 25.88 | 25.29 | -0.46% | 2,442,578 |
| Jun 12, 2025 | 25.96 | 26.09 | 25.90 | 26.00 | 25.41 | -0.23% | 1,591,483 |
| Jun 11, 2025 | 25.75 | 26.16 | 25.66 | 26.06 | 25.47 | 1.44% | 2,788,668 |
| Jun 10, 2025 | 25.64 | 25.81 | 25.59 | 25.69 | 25.11 | 0.71% | 1,404,810 |
| Jun 9, 2025 | 25.55 | 25.61 | 25.35 | 25.51 | 24.93 | -0.39% | 1,063,590 |
| Jun 6, 2025 | 25.56 | 25.68 | 25.36 | 25.61 | 25.03 | 0.35% | 845,374 |
| Jun 5, 2025 | 25.58 | 25.74 | 25.49 | 25.52 | 24.94 | 0.63% | 3,259,241 |
| Jun 4, 2025 | 25.60 | 25.77 | 25.36 | 25.36 | 24.79 | -0.51% | 949,817 |
| Jun 3, 2025 | 25.34 | 25.51 | 25.14 | 25.49 | 24.91 | 0.51% | 1,522,534 |
| Jun 2, 2025 | 25.42 | 25.57 | 25.25 | 25.36 | 24.79 | 0.32% | 4,012,327 |
| May 30, 2025 | 25.59 | 25.59 | 25.19 | 25.28 | 24.71 | -1.71% | 1,319,141 |
| May 29, 2025 | 25.77 | 25.89 | 25.65 | 25.72 | 25.14 | 0.04% | 1,626,035 |
| May 28, 2025 | 25.82 | 25.91 | 25.58 | 25.71 | 25.13 | -0.89% | 1,783,540 |
| May 27, 2025 | 25.85 | 26.16 | 25.85 | 25.94 | 25.35 | 0.86% | 1,663,611 |
| May 23, 2025 | 25.12 | 25.74 | 25.00 | 25.72 | 25.14 | 0.59% | 2,248,461 |
| May 22, 2025 | 25.62 | 25.91 | 25.49 | 25.57 | 24.99 | -0.39% | 2,258,166 |
| May 21, 2025 | 25.95 | 25.95 | 25.63 | 25.67 | 25.09 | -1.42% | 1,239,451 |
| May 20, 2025 | 26.10 | 26.10 | 25.89 | 26.04 | 25.45 | 0.04% | 870,249 |
| May 19, 2025 | 25.72 | 26.16 | 25.72 | 26.03 | 25.44 | 0.50% | 2,689,066 |
| May 16, 2025 | 25.77 | 25.91 | 25.56 | 25.90 | 25.31 | -0.38% | 864,848 |
| May 15, 2025 | 26.15 | 26.15 | 25.85 | 26.00 | 25.41 | -0.23% | 1,959,659 |
| May 14, 2025 | 26.10 | 26.17 | 25.92 | 26.06 | 25.47 | - | 2,474,761 |
| May 13, 2025 | 25.63 | 26.11 | 25.58 | 26.06 | 25.47 | 2.40% | 4,727,918 |
| May 12, 2025 | 25.75 | 25.75 | 25.29 | 25.45 | 24.87 | 0.04% | 902,794 |
| May 9, 2025 | 25.49 | 25.58 | 25.41 | 25.44 | 24.86 | 0.67% | 1,333,669 |
| May 8, 2025 | 25.28 | 25.53 | 25.24 | 25.27 | 24.70 | 1.98% | 1,728,170 |
| May 7, 2025 | 24.88 | 24.88 | 24.71 | 24.78 | 24.22 | -0.32% | 1,364,824 |
| May 6, 2025 | 24.60 | 24.88 | 24.50 | 24.86 | 24.30 | 0.85% | 1,375,437 |
| May 5, 2025 | 24.94 | 24.94 | 24.61 | 24.65 | 24.09 | -1.00% | 1,435,068 |
| May 2, 2025 | 25.17 | 25.17 | 24.78 | 24.90 | 24.34 | 0.48% | 863,033 |
| May 1, 2025 | 25.00 | 25.00 | 24.58 | 24.78 | 24.22 | -0.48% | 1,205,602 |
| Apr 30, 2025 | 24.81 | 24.94 | 24.58 | 24.90 | 24.34 | -0.80% | 2,932,362 |
| Apr 29, 2025 | 25.11 | 25.33 | 25.05 | 25.10 | 24.53 | -0.04% | 5,576,628 |
| Apr 28, 2025 | 25.01 | 25.16 | 24.94 | 25.11 | 24.54 | 0.84% | 1,010,700 |
| Apr 25, 2025 | 24.80 | 24.92 | 24.71 | 24.90 | 24.34 | 0.65% | 780,743 |
| Apr 24, 2025 | 24.65 | 24.87 | 24.51 | 24.74 | 24.18 | 1.64% | 843,807 |
| Apr 23, 2025 | 24.52 | 24.71 | 24.33 | 24.34 | 23.79 | 1.12% | 3,250,443 |
| Apr 22, 2025 | 23.62 | 24.08 | 23.59 | 24.07 | 23.52 | 2.91% | 4,964,072 |
| Apr 21, 2025 | 23.56 | 23.57 | 23.16 | 23.39 | 22.86 | -0.21% | 2,162,955 |
| Apr 17, 2025 | 23.12 | 23.63 | 23.05 | 23.44 | 22.91 | 2.22% | 564,496 |
| Apr 16, 2025 | 22.82 | 23.13 | 22.82 | 22.93 | 22.41 | 0.17% | 948,361 |
| Apr 15, 2025 | 23.00 | 23.10 | 22.87 | 22.89 | 22.37 | 0.04% | 1,113,903 |
| Apr 14, 2025 | 22.90 | 23.07 | 22.62 | 22.88 | 22.36 | 1.64% | 1,671,631 |
| Apr 11, 2025 | 22.17 | 22.68 | 22.08 | 22.51 | 22.00 | 1.95% | 1,887,785 |
| Apr 10, 2025 | 22.50 | 22.52 | 21.70 | 22.08 | 21.58 | -3.03% | 2,085,993 |
| Apr 9, 2025 | 21.15 | 22.88 | 20.97 | 22.77 | 22.25 | 6.65% | 3,658,240 |
| Apr 8, 2025 | 22.38 | 22.48 | 21.18 | 21.35 | 20.87 | -2.15% | 1,155,832 |
| Apr 7, 2025 | 21.69 | 22.70 | 21.47 | 21.82 | 21.33 | -2.76% | 5,632,900 |
| Apr 4, 2025 | 23.12 | 23.17 | 22.18 | 22.44 | 21.93 | -6.73% | 2,295,952 |