iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
25.27
+0.49 (1.98%)
May 8, 2025, 4:00 PM - Market closed
ILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.28 | 25.53 | 25.24 | 25.27 | 25.27 | 1.98% | 1,728,170 |
| May 7, 2025 | 24.88 | 24.88 | 24.71 | 24.78 | 24.78 | -0.32% | 1,364,824 |
| May 6, 2025 | 24.60 | 24.88 | 24.50 | 24.86 | 24.86 | 0.85% | 1,375,437 |
| May 5, 2025 | 24.94 | 24.94 | 24.61 | 24.65 | 24.65 | -1.00% | 1,435,068 |
| May 2, 2025 | 25.17 | 25.17 | 24.78 | 24.90 | 24.90 | 0.48% | 863,033 |
| May 1, 2025 | 25.00 | 25.00 | 24.58 | 24.78 | 24.78 | -0.48% | 1,205,602 |
| Apr 30, 2025 | 24.81 | 24.94 | 24.58 | 24.90 | 24.90 | -0.80% | 2,932,362 |
| Apr 29, 2025 | 25.11 | 25.33 | 25.05 | 25.10 | 25.10 | -0.04% | 5,576,628 |
| Apr 28, 2025 | 25.01 | 25.16 | 24.94 | 25.11 | 25.11 | 0.84% | 1,010,700 |
| Apr 25, 2025 | 24.80 | 24.92 | 24.71 | 24.90 | 24.90 | 0.65% | 780,743 |
| Apr 24, 2025 | 24.65 | 24.87 | 24.51 | 24.74 | 24.74 | 1.64% | 843,807 |
| Apr 23, 2025 | 24.52 | 24.71 | 24.33 | 24.34 | 24.34 | 1.12% | 3,250,443 |
| Apr 22, 2025 | 23.62 | 24.08 | 23.59 | 24.07 | 24.07 | 2.91% | 4,964,072 |
| Apr 21, 2025 | 23.56 | 23.57 | 23.16 | 23.39 | 23.39 | -0.21% | 2,162,955 |
| Apr 17, 2025 | 23.12 | 23.63 | 23.05 | 23.44 | 23.44 | 2.22% | 564,496 |
| Apr 16, 2025 | 22.82 | 23.13 | 22.82 | 22.93 | 22.93 | 0.17% | 948,361 |
| Apr 15, 2025 | 23.00 | 23.10 | 22.87 | 22.89 | 22.89 | 0.04% | 1,113,903 |
| Apr 14, 2025 | 22.90 | 23.07 | 22.62 | 22.88 | 22.88 | 1.64% | 1,671,631 |
| Apr 11, 2025 | 22.17 | 22.68 | 22.08 | 22.51 | 22.51 | 1.95% | 1,887,785 |
| Apr 10, 2025 | 22.50 | 22.52 | 21.70 | 22.08 | 22.08 | -3.03% | 2,085,993 |
| Apr 9, 2025 | 21.15 | 22.88 | 20.97 | 22.77 | 22.77 | 6.65% | 3,658,240 |
| Apr 8, 2025 | 22.38 | 22.48 | 21.18 | 21.35 | 21.35 | -2.15% | 1,155,832 |
| Apr 7, 2025 | 21.69 | 22.70 | 21.47 | 21.82 | 21.82 | -2.76% | 5,632,900 |
| Apr 4, 2025 | 23.12 | 23.17 | 22.18 | 22.44 | 22.44 | -6.73% | 2,295,952 |
| Apr 3, 2025 | 23.98 | 24.40 | 23.98 | 24.06 | 24.06 | 0.42% | 2,066,419 |
| Apr 2, 2025 | 23.82 | 23.96 | 23.68 | 23.96 | 23.96 | 0.29% | 468,515 |
| Apr 1, 2025 | 23.57 | 23.98 | 23.56 | 23.89 | 23.89 | 1.44% | 484,124 |
| Mar 31, 2025 | 23.57 | 23.65 | 23.31 | 23.55 | 23.55 | -0.93% | 379,263 |
| Mar 28, 2025 | 23.90 | 24.00 | 23.59 | 23.77 | 23.77 | -1.37% | 446,412 |
| 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 |