iShares Latin America 40 ETF (ILF)

ILF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.81	34.36	33.77	33.88	33.88	-0.65%	1,766,941
Mar 26, 2026	34.36	34.75	34.07	34.10	34.10	-2.04%	1,869,694
Mar 25, 2026	34.54	34.93	34.38	34.81	34.81	2.50%	3,399,163
Mar 24, 2026	33.29	34.06	33.29	33.96	33.96	0.30%	3,431,849
Mar 23, 2026	33.23	34.17	33.17	33.86	33.86	3.90%	2,540,457
Mar 20, 2026	33.35	33.40	32.45	32.59	32.59	-3.72%	3,038,511
Mar 19, 2026	32.98	33.99	32.83	33.85	33.85	0.47%	7,526,432
Mar 18, 2026	33.99	34.30	33.65	33.69	33.69	-1.58%	1,353,974
Mar 17, 2026	34.46	34.63	34.13	34.23	34.23	0.32%	1,809,633
Mar 16, 2026	33.78	34.24	33.71	34.12	34.12	2.93%	3,761,454
Mar 13, 2026	33.89	34.05	33.05	33.15	33.15	-1.60%	3,262,907
Mar 12, 2026	34.36	34.36	33.50	33.69	33.69	-3.55%	4,021,912
Mar 11, 2026	34.87	35.21	34.59	34.93	34.93	-	2,494,953
Mar 10, 2026	34.61	35.35	34.35	34.93	34.93	1.54%	5,564,552
Mar 9, 2026	33.60	34.55	33.31	34.40	34.40	1.75%	5,223,500
Mar 6, 2026	33.55	34.12	33.44	33.81	33.81	-1.00%	5,024,261
Mar 5, 2026	34.68	34.85	33.82	34.15	34.15	-2.93%	4,914,377
Mar 4, 2026	35.06	35.40	34.82	35.18	35.18	1.91%	5,433,284
Mar 3, 2026	34.41	34.81	33.48	34.52	34.52	-4.80%	6,347,938
Mar 2, 2026	35.80	36.43	35.70	36.26	36.26	-0.60%	4,209,748
Feb 27, 2026	36.53	36.92	36.41	36.48	36.48	-0.87%	6,190,680
Feb 26, 2026	37.01	37.01	36.33	36.80	36.80	-1.39%	3,382,824
Feb 25, 2026	37.32	37.42	36.98	37.32	37.32	0.73%	3,719,060
Feb 24, 2026	36.61	37.08	36.36	37.05	37.05	1.76%	5,717,324
Feb 23, 2026	36.84	37.25	36.37	36.41	36.41	-1.81%	4,706,988
Feb 20, 2026	36.37	37.08	36.31	37.08	37.08	1.73%	4,054,938
Feb 19, 2026	36.07	36.50	35.89	36.45	36.45	0.80%	3,471,681
Feb 18, 2026	36.29	36.60	35.90	36.16	36.16	0.36%	12,260,666
Feb 17, 2026	36.06	36.16	35.53	36.03	36.03	-0.63%	4,386,748
Feb 13, 2026	36.13	36.28	35.48	36.26	36.26	-0.55%	4,817,650
Feb 12, 2026	37.26	37.30	36.26	36.46	36.46	-1.73%	4,377,281
Feb 11, 2026	37.02	37.23	36.65	37.10	37.10	1.73%	4,462,722
Feb 10, 2026	36.64	36.71	36.43	36.47	36.47	-0.71%	3,699,095
Feb 9, 2026	36.18	36.84	36.11	36.73	36.73	1.91%	3,698,302
Feb 6, 2026	35.73	36.06	35.39	36.04	36.04	2.33%	3,518,901
Feb 5, 2026	35.46	35.75	34.98	35.22	35.22	-0.93%	4,018,574
Feb 4, 2026	36.63	36.63	35.15	35.55	35.55	-3.11%	7,235,589
Feb 3, 2026	36.45	36.94	36.26	36.69	36.69	2.98%	5,063,088
Feb 2, 2026	35.26	35.76	35.18	35.63	35.63	0.76%	3,870,362
Jan 30, 2026	36.21	36.32	35.18	35.36	35.36	-3.57%	5,436,705
Jan 29, 2026	37.05	37.29	35.94	36.67	36.67	0.25%	6,788,044
Jan 28, 2026	36.51	36.60	36.10	36.58	36.58	1.16%	5,737,963
Jan 27, 2026	35.76	36.21	35.74	36.16	36.16	2.96%	6,139,873
Jan 26, 2026	35.12	35.38	35.01	35.12	35.12	0.37%	7,241,326
Jan 23, 2026	34.55	35.09	34.35	34.99	34.99	1.48%	7,732,152
Jan 22, 2026	34.13	34.62	34.09	34.48	34.48	1.86%	7,544,393
Jan 21, 2026	33.37	33.86	33.31	33.85	33.85	2.89%	5,515,730
Jan 20, 2026	32.40	33.03	32.38	32.90	32.90	1.23%	4,439,131
Jan 16, 2026	32.33	32.50	32.14	32.50	32.50	0.12%	3,774,601
Jan 15, 2026	32.58	32.79	32.36	32.46	32.46	0.12%	2,773,816

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.