iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
24.77
-0.11 (-0.44%)
Aug 1, 2025, 4:00 PM - Market closed
ILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.11 | 25.22 | 24.74 | 24.77 | 24.77 | -0.44% | 2,983,428 |
| Jul 31, 2025 | 24.81 | 25.04 | 24.68 | 24.88 | 24.88 | -0.72% | 1,631,357 |
| Jul 30, 2025 | 25.14 | 25.25 | 24.87 | 25.06 | 25.06 | -0.75% | 3,142,632 |
| Jul 29, 2025 | 24.95 | 25.31 | 24.95 | 25.25 | 25.25 | 1.04% | 2,725,013 |
| Jul 28, 2025 | 25.24 | 25.26 | 24.87 | 24.99 | 24.99 | -1.61% | 2,456,624 |
| Jul 25, 2025 | 25.47 | 25.54 | 25.33 | 25.40 | 25.40 | -0.31% | 1,848,608 |
| Jul 24, 2025 | 25.52 | 25.57 | 25.37 | 25.48 | 25.48 | -0.66% | 2,007,801 |
| Jul 23, 2025 | 25.18 | 25.69 | 25.18 | 25.65 | 25.65 | 1.95% | 2,194,109 |
| Jul 22, 2025 | 25.24 | 25.34 | 25.15 | 25.16 | 25.16 | - | 2,909,798 |
| Jul 21, 2025 | 25.17 | 25.35 | 25.12 | 25.16 | 25.16 | 0.48% | 1,796,110 |
| Jul 18, 2025 | 25.56 | 25.59 | 25.03 | 25.04 | 25.04 | -2.00% | 3,130,544 |
| Jul 17, 2025 | 25.27 | 25.56 | 25.27 | 25.55 | 25.55 | 0.63% | 1,999,977 |
| Jul 16, 2025 | 25.24 | 25.44 | 25.12 | 25.39 | 25.39 | 0.59% | 893,630 |
| Jul 15, 2025 | 25.35 | 25.42 | 25.06 | 25.24 | 25.24 | -0.04% | 1,675,192 |
| Jul 14, 2025 | 25.40 | 25.40 | 25.20 | 25.25 | 25.25 | -0.86% | 1,446,205 |
| Jul 11, 2025 | 25.50 | 25.54 | 25.32 | 25.47 | 25.47 | -0.70% | 2,738,496 |
| Jul 10, 2025 | 25.70 | 25.74 | 25.56 | 25.65 | 25.65 | -1.12% | 1,748,280 |
| Jul 9, 2025 | 26.28 | 26.28 | 25.92 | 25.94 | 25.94 | -1.29% | 973,245 |
| Jul 8, 2025 | 26.21 | 26.35 | 26.09 | 26.28 | 26.28 | 0.19% | 1,415,921 |
| Jul 7, 2025 | 26.46 | 26.48 | 26.13 | 26.23 | 26.23 | -1.54% | 2,156,878 |
| Jul 3, 2025 | 26.62 | 26.81 | 26.58 | 26.64 | 26.64 | 0.49% | 1,601,343 |
| Jul 2, 2025 | 26.23 | 26.54 | 26.15 | 26.51 | 26.51 | 0.88% | 1,068,595 |
| Jul 1, 2025 | 26.23 | 26.36 | 26.17 | 26.28 | 26.28 | 0.27% | 4,032,187 |
| Jun 30, 2025 | 25.80 | 26.24 | 25.76 | 26.21 | 26.21 | 1.71% | 1,135,356 |
| Jun 27, 2025 | 25.78 | 25.89 | 25.69 | 25.77 | 25.77 | -0.08% | 6,035,412 |
| Jun 26, 2025 | 25.59 | 25.82 | 25.48 | 25.79 | 25.79 | 1.66% | 1,258,928 |
| Jun 25, 2025 | 25.50 | 25.53 | 25.33 | 25.37 | 25.37 | -0.70% | 817,410 |
| Jun 24, 2025 | 25.27 | 25.61 | 25.23 | 25.55 | 25.55 | 2.04% | 608,176 |
| Jun 23, 2025 | 25.09 | 25.09 | 24.81 | 25.04 | 25.04 | -0.24% | 1,452,919 |
| Jun 20, 2025 | 25.42 | 25.43 | 25.08 | 25.10 | 25.10 | -1.22% | 2,201,851 |
| Jun 18, 2025 | 25.50 | 25.56 | 25.39 | 25.41 | 25.41 | - | 1,080,916 |
| Jun 17, 2025 | 25.58 | 25.71 | 25.36 | 25.41 | 25.41 | -1.01% | 945,313 |
| 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 |