iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
21.00
-0.13 (-0.62%)
Dec 27, 2024, 4:00 PM EST - Market closed
ILF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 21.01 | 21.18 | 20.98 | 21.00 | 21.00 | -0.62% | 714,073 |
Dec 26, 2024 | 21.04 | 21.23 | 21.01 | 21.13 | 21.13 | -0.19% | 557,539 |
Dec 24, 2024 | 21.00 | 21.20 | 21.00 | 21.17 | 21.17 | 0.62% | 367,478 |
Dec 23, 2024 | 21.11 | 21.18 | 20.94 | 21.04 | 21.04 | -1.13% | 1,485,831 |
Dec 20, 2024 | 21.18 | 21.40 | 21.14 | 21.28 | 21.28 | 1.29% | 1,528,446 |
Dec 19, 2024 | 21.23 | 21.36 | 21.01 | 21.01 | 21.01 | 0.29% | 5,317,247 |
Dec 18, 2024 | 21.75 | 21.77 | 20.86 | 20.95 | 20.95 | -4.56% | 1,649,517 |
Dec 17, 2024 | 21.74 | 22.07 | 21.67 | 21.95 | 21.95 | -3.52% | 1,452,418 |
Dec 16, 2024 | 23.10 | 23.13 | 22.74 | 22.75 | 21.86 | -1.94% | 1,589,900 |
Dec 13, 2024 | 23.34 | 23.36 | 23.18 | 23.20 | 22.29 | -0.60% | 962,564 |
Dec 12, 2024 | 23.71 | 23.71 | 23.19 | 23.34 | 22.43 | -1.85% | 1,302,503 |
Dec 11, 2024 | 23.51 | 23.95 | 23.27 | 23.78 | 22.85 | 1.58% | 2,421,740 |
Dec 10, 2024 | 23.54 | 23.56 | 23.38 | 23.41 | 22.49 | 0.09% | 972,496 |
Dec 9, 2024 | 23.36 | 23.66 | 23.36 | 23.39 | 22.48 | 1.30% | 1,145,635 |
Dec 6, 2024 | 23.52 | 23.52 | 23.04 | 23.09 | 22.19 | -1.62% | 1,244,188 |
Dec 5, 2024 | 23.50 | 23.60 | 23.45 | 23.47 | 22.55 | 1.38% | 1,319,947 |
Dec 4, 2024 | 23.18 | 23.31 | 23.09 | 23.15 | 22.24 | 0.26% | 897,157 |
Dec 3, 2024 | 22.98 | 23.16 | 22.95 | 23.09 | 22.19 | 0.35% | 1,039,875 |
Dec 2, 2024 | 22.87 | 23.03 | 22.77 | 23.01 | 22.11 | -0.69% | 3,072,277 |
Nov 29, 2024 | 23.00 | 23.41 | 22.81 | 23.17 | 22.26 | -1.66% | 2,403,683 |
Nov 27, 2024 | 23.98 | 24.09 | 23.52 | 23.56 | 22.64 | -1.83% | 768,839 |
Nov 26, 2024 | 23.96 | 24.17 | 23.95 | 24.00 | 23.06 | -0.83% | 904,225 |
Nov 25, 2024 | 24.44 | 24.44 | 24.11 | 24.20 | 23.25 | 0.17% | 982,101 |
Nov 22, 2024 | 23.91 | 24.20 | 23.86 | 24.16 | 23.21 | 1.21% | 704,166 |
Nov 21, 2024 | 23.89 | 24.04 | 23.79 | 23.87 | 22.94 | -0.67% | 2,807,512 |
Nov 20, 2024 | 24.05 | 24.17 | 23.95 | 24.03 | 23.09 | -0.41% | 1,551,617 |
Nov 19, 2024 | 24.04 | 24.26 | 24.04 | 24.13 | 23.19 | -0.33% | 1,567,475 |
Nov 18, 2024 | 24.10 | 24.28 | 24.09 | 24.21 | 23.26 | 0.50% | 1,124,591 |
Nov 15, 2024 | 24.20 | 24.33 | 24.04 | 24.09 | 23.15 | -0.54% | 697,463 |
Nov 14, 2024 | 24.13 | 24.25 | 24.04 | 24.22 | 23.27 | -0.41% | 1,306,102 |
Nov 13, 2024 | 24.50 | 24.50 | 24.21 | 24.32 | 23.37 | -0.69% | 382,371 |
Nov 12, 2024 | 24.60 | 24.63 | 24.34 | 24.49 | 23.53 | -0.77% | 1,162,574 |
Nov 11, 2024 | 24.46 | 24.71 | 24.45 | 24.68 | 23.71 | -0.20% | 416,702 |
Nov 8, 2024 | 25.00 | 25.00 | 24.37 | 24.73 | 23.76 | -1.90% | 493,681 |
Nov 7, 2024 | 25.22 | 25.41 | 25.09 | 25.21 | 24.22 | 0.96% | 548,165 |
Nov 6, 2024 | 24.31 | 25.02 | 24.07 | 24.97 | 23.99 | 0.93% | 2,776,907 |
Nov 5, 2024 | 24.71 | 24.79 | 24.47 | 24.74 | 23.77 | 0.61% | 812,783 |
Nov 4, 2024 | 24.50 | 24.79 | 24.50 | 24.59 | 23.63 | 1.65% | 1,833,714 |
Nov 1, 2024 | 24.66 | 24.66 | 24.15 | 24.19 | 23.24 | -1.67% | 1,474,711 |
Oct 31, 2024 | 24.74 | 24.81 | 24.59 | 24.60 | 23.64 | -1.20% | 1,436,551 |
Oct 30, 2024 | 24.89 | 24.96 | 24.80 | 24.90 | 23.93 | -0.48% | 342,525 |
Oct 29, 2024 | 25.39 | 25.50 | 25.02 | 25.02 | 24.04 | -1.46% | 632,088 |
Oct 28, 2024 | 25.20 | 25.45 | 25.20 | 25.39 | 24.40 | 0.79% | 355,622 |
Oct 25, 2024 | 25.45 | 25.45 | 25.15 | 25.19 | 24.20 | -0.36% | 218,368 |
Oct 24, 2024 | 25.12 | 25.32 | 25.08 | 25.28 | 24.29 | 0.28% | 364,552 |
Oct 23, 2024 | 25.05 | 25.22 | 24.98 | 25.21 | 24.22 | 0.08% | 430,533 |
Oct 22, 2024 | 25.20 | 25.26 | 25.03 | 25.19 | 24.20 | -0.04% | 780,661 |
Oct 21, 2024 | 25.19 | 25.27 | 25.13 | 25.20 | 24.21 | -0.28% | 324,493 |
Oct 18, 2024 | 25.51 | 25.54 | 25.26 | 25.27 | 24.28 | -0.08% | 551,230 |
Oct 17, 2024 | 25.26 | 25.33 | 25.14 | 25.29 | 24.30 | -0.35% | 462,605 |
Oct 16, 2024 | 25.26 | 25.48 | 25.25 | 25.38 | 24.39 | - | 311,486 |
Oct 15, 2024 | 25.50 | 25.58 | 25.26 | 25.38 | 24.39 | -1.48% | 618,594 |
Oct 14, 2024 | 25.56 | 25.87 | 25.49 | 25.76 | 24.75 | 0.78% | 431,657 |
Oct 11, 2024 | 25.35 | 25.59 | 25.34 | 25.56 | 24.56 | -0.04% | 1,051,896 |
Oct 10, 2024 | 25.42 | 25.58 | 25.28 | 25.57 | 24.57 | 0.95% | 438,761 |
Oct 9, 2024 | 25.32 | 25.50 | 25.29 | 25.33 | 24.34 | -1.29% | 481,870 |
Oct 8, 2024 | 25.63 | 25.72 | 25.49 | 25.66 | 24.66 | -0.89% | 330,646 |
Oct 7, 2024 | 25.96 | 26.20 | 25.81 | 25.89 | 24.88 | -0.61% | 522,800 |
Oct 4, 2024 | 25.81 | 26.07 | 25.81 | 26.05 | 25.03 | 1.05% | 479,593 |
Oct 3, 2024 | 25.76 | 25.78 | 25.51 | 25.78 | 24.77 | -1.19% | 1,062,620 |
Oct 2, 2024 | 26.29 | 26.37 | 26.09 | 26.09 | 25.07 | 0.69% | 557,464 |
Oct 1, 2024 | 26.03 | 26.03 | 25.73 | 25.91 | 24.90 | - | 506,881 |
Sep 30, 2024 | 26.18 | 26.18 | 25.86 | 25.91 | 24.90 | -0.80% | 380,677 |
Sep 27, 2024 | 26.30 | 26.42 | 26.09 | 26.12 | 25.10 | -0.34% | 534,644 |
Sep 26, 2024 | 26.28 | 26.44 | 26.18 | 26.21 | 25.18 | 0.96% | 571,003 |
Sep 25, 2024 | 26.18 | 26.24 | 25.94 | 25.96 | 24.94 | -0.84% | 795,969 |
Sep 24, 2024 | 26.16 | 26.33 | 26.11 | 26.18 | 25.16 | 2.51% | 748,291 |
Sep 23, 2024 | 25.44 | 25.63 | 25.43 | 25.54 | 24.54 | -0.04% | 291,819 |
Sep 20, 2024 | 25.93 | 26.02 | 25.49 | 25.55 | 24.55 | -2.48% | 412,782 |
Sep 19, 2024 | 26.38 | 26.39 | 26.11 | 26.20 | 25.18 | 0.61% | 216,403 |
Sep 18, 2024 | 26.10 | 26.43 | 25.94 | 26.04 | 25.02 | -0.27% | 749,967 |
Sep 17, 2024 | 26.00 | 26.15 | 25.97 | 26.11 | 25.09 | 0.12% | 311,404 |
Sep 16, 2024 | 26.13 | 26.20 | 26.02 | 26.08 | 25.06 | 0.73% | 663,318 |
Sep 13, 2024 | 25.70 | 26.11 | 25.65 | 25.89 | 24.88 | 1.05% | 981,859 |
Sep 12, 2024 | 25.40 | 25.64 | 25.24 | 25.62 | 24.62 | 1.07% | 1,081,891 |
Sep 11, 2024 | 25.29 | 25.40 | 24.99 | 25.35 | 24.36 | 1.32% | 2,036,541 |
Sep 10, 2024 | 25.44 | 25.44 | 24.87 | 25.02 | 24.04 | -1.42% | 867,323 |
Sep 9, 2024 | 25.32 | 25.51 | 25.32 | 25.38 | 24.39 | 0.44% | 517,258 |
Sep 6, 2024 | 25.76 | 25.84 | 25.17 | 25.27 | 24.28 | -1.60% | 918,700 |
Sep 5, 2024 | 25.59 | 25.76 | 25.56 | 25.68 | 24.68 | 0.55% | 930,529 |
Sep 4, 2024 | 25.49 | 25.81 | 25.49 | 25.54 | 24.54 | 0.35% | 1,024,816 |
Sep 3, 2024 | 25.85 | 25.85 | 25.43 | 25.45 | 24.45 | -1.85% | 1,213,168 |
Aug 30, 2024 | 25.50 | 25.97 | 25.50 | 25.93 | 24.92 | 0.50% | 1,889,207 |
Aug 29, 2024 | 25.73 | 25.86 | 25.64 | 25.80 | 24.79 | -0.92% | 1,150,377 |
Aug 28, 2024 | 26.09 | 26.21 | 25.95 | 26.04 | 25.02 | -0.72% | 569,393 |
Aug 27, 2024 | 26.37 | 26.41 | 26.20 | 26.23 | 25.20 | -0.76% | 682,218 |
Aug 26, 2024 | 26.26 | 26.56 | 26.26 | 26.43 | 25.40 | 0.53% | 972,979 |
Aug 23, 2024 | 26.09 | 26.41 | 26.02 | 26.29 | 25.26 | 1.98% | 1,135,828 |
Aug 22, 2024 | 26.06 | 26.09 | 25.75 | 25.78 | 24.77 | -2.09% | 1,173,664 |
Aug 21, 2024 | 26.45 | 26.56 | 26.24 | 26.33 | 25.30 | -0.19% | 691,964 |
Aug 20, 2024 | 26.54 | 26.59 | 26.32 | 26.38 | 25.35 | -1.20% | 1,188,162 |
Aug 19, 2024 | 26.39 | 26.83 | 26.38 | 26.70 | 25.66 | 1.48% | 3,927,920 |
Aug 16, 2024 | 26.44 | 26.44 | 26.20 | 26.31 | 25.28 | 0.30% | 644,193 |
Aug 15, 2024 | 25.97 | 26.40 | 25.97 | 26.23 | 25.20 | 1.51% | 1,947,313 |
Aug 14, 2024 | 25.69 | 25.93 | 25.69 | 25.84 | 24.83 | 0.51% | 962,722 |
Aug 13, 2024 | 25.49 | 25.73 | 25.47 | 25.71 | 24.70 | 1.34% | 1,445,483 |
Aug 12, 2024 | 25.45 | 25.52 | 25.29 | 25.37 | 24.38 | 0.44% | 1,047,296 |
Aug 9, 2024 | 24.96 | 25.31 | 24.90 | 25.26 | 24.27 | 1.98% | 1,543,734 |
Aug 8, 2024 | 24.55 | 24.87 | 24.36 | 24.77 | 23.80 | 2.10% | 2,066,863 |
Aug 7, 2024 | 24.35 | 24.45 | 24.16 | 24.26 | 23.31 | 1.38% | 1,379,386 |