iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
23.77
-0.33 (-1.37%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.90 | 23.98 | 23.57 | 23.76 | - | -1.43% | 446,403 |
| Mar 27, 2025 | 23.97 | 24.14 | 23.88 | 24.10 | 24.10 | 0.33% | 1,916,323 |
| Mar 26, 2025 | 24.26 | 24.26 | 23.94 | 24.02 | 24.02 | -0.95% | 449,815 |
| Mar 25, 2025 | 24.10 | 24.43 | 24.10 | 24.25 | 24.25 | 0.92% | 1,122,096 |
| Mar 24, 2025 | 24.21 | 24.21 | 23.95 | 24.03 | 24.03 | -0.66% | 286,057 |
| Mar 21, 2025 | 24.05 | 24.20 | 23.93 | 24.19 | 24.19 | 0.17% | 462,610 |
| Mar 20, 2025 | 24.27 | 24.27 | 24.13 | 24.15 | 24.15 | -1.15% | 1,423,567 |
| Mar 19, 2025 | 24.34 | 24.55 | 24.21 | 24.43 | 24.43 | 0.66% | 572,658 |
| Mar 18, 2025 | 24.37 | 24.37 | 24.07 | 24.27 | 24.27 | -0.08% | 666,648 |
| Mar 17, 2025 | 23.92 | 24.43 | 23.92 | 24.29 | 24.29 | 2.10% | 1,001,243 |
| Mar 14, 2025 | 23.20 | 23.88 | 23.20 | 23.79 | 23.79 | 3.75% | 1,045,332 |
| Mar 13, 2025 | 22.69 | 23.10 | 22.69 | 22.93 | 22.93 | 0.97% | 568,388 |
| Mar 12, 2025 | 22.59 | 22.76 | 22.51 | 22.71 | 22.71 | 0.53% | 1,043,640 |
| Mar 11, 2025 | 22.46 | 22.60 | 22.25 | 22.59 | 22.59 | 0.80% | 7,040,443 |
| Mar 10, 2025 | 22.81 | 22.81 | 22.21 | 22.41 | 22.41 | -2.35% | 851,626 |
| Mar 7, 2025 | 22.78 | 23.02 | 22.63 | 22.95 | 22.95 | 0.57% | 654,404 |
| Mar 6, 2025 | 22.76 | 22.97 | 22.66 | 22.82 | 22.82 | 0.31% | 1,106,609 |
| Mar 5, 2025 | 22.35 | 22.81 | 22.35 | 22.75 | 22.75 | 2.29% | 3,536,290 |
| Mar 4, 2025 | 22.24 | 22.45 | 21.75 | 22.24 | 22.24 | -0.31% | 1,118,981 |
| Mar 3, 2025 | 22.67 | 22.97 | 22.18 | 22.31 | 22.31 | -0.40% | 1,351,476 |
| Feb 28, 2025 | 22.69 | 22.73 | 22.29 | 22.40 | 22.40 | -2.06% | 1,645,832 |
| Feb 27, 2025 | 23.07 | 23.07 | 22.84 | 22.87 | 22.87 | -1.42% | 1,125,691 |
| Feb 26, 2025 | 23.25 | 23.34 | 23.13 | 23.20 | 23.20 | -0.34% | 1,227,172 |
| Feb 25, 2025 | 23.28 | 23.37 | 23.18 | 23.28 | 23.28 | 0.22% | 563,362 |
| Feb 24, 2025 | 23.52 | 23.57 | 23.22 | 23.23 | 23.23 | -1.02% | 599,479 |
| Feb 21, 2025 | 23.87 | 23.87 | 23.42 | 23.47 | 23.47 | -2.90% | 780,656 |
| Feb 20, 2025 | 24.05 | 24.24 | 24.05 | 24.17 | 24.17 | 0.83% | 586,543 |
| Feb 19, 2025 | 24.11 | 24.14 | 23.97 | 23.97 | 23.97 | -1.15% | 1,876,796 |
| Feb 18, 2025 | 24.09 | 24.34 | 24.09 | 24.25 | 24.25 | 0.54% | 2,176,668 |
| Feb 14, 2025 | 23.85 | 24.17 | 23.85 | 24.12 | 24.12 | 2.29% | 1,476,904 |
| Feb 13, 2025 | 23.37 | 23.62 | 23.29 | 23.58 | 23.58 | 0.43% | 791,364 |
| Feb 12, 2025 | 23.51 | 23.55 | 23.32 | 23.48 | 23.48 | -0.97% | 1,144,544 |
| Feb 11, 2025 | 23.64 | 23.71 | 23.47 | 23.71 | 23.71 | 0.59% | 1,216,529 |
| Feb 10, 2025 | 23.55 | 23.61 | 23.40 | 23.57 | 23.57 | 0.90% | 1,463,345 |
| Feb 7, 2025 | 23.60 | 23.64 | 23.28 | 23.36 | 23.36 | -1.06% | 4,120,853 |
| Feb 6, 2025 | 23.28 | 23.61 | 23.28 | 23.61 | 23.61 | 2.12% | 2,768,389 |
| Feb 5, 2025 | 23.12 | 23.21 | 23.08 | 23.12 | 23.12 | -0.60% | 609,304 |
| Feb 4, 2025 | 23.09 | 23.34 | 22.99 | 23.26 | 23.26 | 0.74% | 1,242,469 |
| Feb 3, 2025 | 22.55 | 23.16 | 22.46 | 23.09 | 23.09 | 0.57% | 2,257,161 |
| Jan 31, 2025 | 23.14 | 23.35 | 22.91 | 22.96 | 22.96 | -0.73% | 806,559 |
| Jan 30, 2025 | 22.81 | 23.32 | 22.78 | 23.13 | 23.13 | 2.35% | 989,353 |
| Jan 29, 2025 | 22.67 | 22.67 | 22.53 | 22.60 | 22.60 | -0.04% | 1,298,897 |
| Jan 28, 2025 | 22.54 | 22.65 | 22.50 | 22.61 | 22.61 | 0.27% | 1,196,040 |
| Jan 27, 2025 | 22.31 | 22.56 | 22.27 | 22.55 | 22.55 | 0.40% | 792,043 |
| Jan 24, 2025 | 22.52 | 22.63 | 22.46 | 22.46 | 22.46 | 0.45% | 674,255 |
| Jan 23, 2025 | 22.27 | 22.51 | 22.19 | 22.36 | 22.36 | 0.68% | 1,298,511 |
| Jan 22, 2025 | 22.08 | 22.43 | 22.08 | 22.21 | 22.21 | 1.14% | 1,981,886 |
| Jan 21, 2025 | 21.78 | 22.01 | 21.78 | 21.96 | 21.96 | 1.48% | 753,645 |
| Jan 17, 2025 | 21.65 | 21.92 | 21.64 | 21.64 | 21.64 | 0.05% | 2,007,150 |
| Jan 16, 2025 | 21.88 | 21.88 | 21.52 | 21.63 | 21.63 | -1.14% | 1,986,263 |