iShares Latin America 40 ETF (ILF)

ILF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	36.18	36.84	36.11	36.73	36.73	1.91%	3,692,817
Feb 6, 2026	35.73	36.06	35.39	36.04	36.04	2.33%	3,499,673
Feb 5, 2026	35.46	35.75	34.98	35.22	35.22	-0.93%	4,017,022
Feb 4, 2026	36.63	36.63	35.15	35.55	35.55	-3.11%	7,222,154
Feb 3, 2026	36.45	36.94	36.26	36.69	36.69	2.98%	5,036,805
Feb 2, 2026	35.26	35.76	35.18	35.63	35.63	0.76%	3,869,846
Jan 30, 2026	36.21	36.32	35.18	35.36	35.36	-3.57%	5,408,777
Jan 29, 2026	37.05	37.29	35.94	36.67	36.67	0.25%	6,768,738
Jan 28, 2026	36.51	36.60	36.10	36.58	36.58	1.16%	5,707,896
Jan 27, 2026	35.76	36.21	35.74	36.16	36.16	2.96%	6,111,032
Jan 26, 2026	35.12	35.38	35.01	35.12	35.12	0.37%	7,236,263
Jan 23, 2026	34.55	35.09	34.35	34.99	34.99	1.48%	7,478,622
Jan 22, 2026	34.13	34.62	34.09	34.48	34.48	1.86%	7,541,512
Jan 21, 2026	33.37	33.86	33.31	33.85	33.85	2.89%	5,512,641
Jan 20, 2026	32.40	33.03	32.38	32.90	32.90	1.23%	4,434,648
Jan 16, 2026	32.33	32.50	32.14	32.50	32.50	0.12%	3,757,014
Jan 15, 2026	32.58	32.79	32.36	32.46	32.46	0.12%	2,769,116
Jan 14, 2026	31.96	32.46	31.93	32.42	32.42	1.69%	2,705,657
Jan 13, 2026	32.01	32.01	31.70	31.88	31.88	-0.13%	3,209,248
Jan 12, 2026	31.89	32.06	31.87	31.92	31.92	0.19%	2,652,434
Jan 9, 2026	31.85	32.03	31.72	31.86	31.86	0.60%	2,850,935
Jan 8, 2026	31.41	31.68	31.31	31.67	31.67	0.67%	2,038,864
Jan 7, 2026	31.56	31.56	31.27	31.46	31.46	-0.94%	2,518,367
Jan 6, 2026	31.87	32.01	31.71	31.76	31.76	0.92%	4,725,049
Jan 5, 2026	30.92	31.55	30.85	31.47	31.47	2.08%	5,799,666
Jan 2, 2026	30.90	30.90	30.65	30.83	30.83	1.25%	2,836,306
Dec 31, 2025	30.65	30.66	30.37	30.45	30.45	-0.65%	1,241,222
Dec 30, 2025	30.79	30.83	30.62	30.65	30.65	0.10%	1,732,850
Dec 29, 2025	30.68	30.76	30.52	30.62	30.42	-1.00%	3,123,933
Dec 26, 2025	30.85	30.94	30.72	30.93	30.73	0.49%	1,983,906
Dec 24, 2025	30.90	30.90	30.66	30.78	30.58	-0.03%	1,288,021
Dec 23, 2025	30.56	30.83	30.40	30.79	30.59	1.55%	2,007,139
Dec 22, 2025	30.22	30.37	30.13	30.32	30.12	0.40%	4,039,650
Dec 19, 2025	30.42	30.55	30.15	30.20	30.00	0.10%	2,838,657
Dec 18, 2025	29.93	30.24	29.85	30.17	29.97	1.04%	4,958,265
Dec 17, 2025	30.11	30.15	29.66	29.86	29.66	-1.39%	3,005,883
Dec 16, 2025	30.78	30.78	30.28	30.28	30.08	-4.03%	5,265,128
Dec 15, 2025	31.71	31.82	31.50	31.55	30.81	0.38%	3,171,662
Dec 12, 2025	31.65	31.67	31.11	31.43	30.69	0.22%	3,739,878
Dec 11, 2025	30.94	31.52	30.94	31.36	30.62	1.85%	1,987,643
Dec 10, 2025	30.80	30.97	30.59	30.79	30.06	-0.13%	1,902,433
Dec 9, 2025	30.32	30.91	30.30	30.83	30.10	0.42%	2,875,051
Dec 8, 2025	31.00	31.10	30.57	30.70	29.98	0.13%	4,329,721
Dec 5, 2025	31.96	32.05	30.62	30.66	29.94	-4.16%	4,026,051
Dec 4, 2025	31.89	32.00	31.76	31.99	31.24	1.52%	2,906,072
Dec 3, 2025	31.66	31.72	31.47	31.51	30.77	0.03%	4,158,243
Dec 2, 2025	31.29	31.53	31.22	31.50	30.76	1.65%	2,440,300
Dec 1, 2025	31.02	31.27	30.98	30.99	30.26	-0.51%	4,470,860
Nov 28, 2025	31.05	31.23	30.95	31.15	30.42	0.68%	1,194,036
Nov 26, 2025	30.69	31.05	30.66	30.94	30.21	1.98%	2,928,530

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.