iShares Latin America 40 ETF (ILF)

ILF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	31.02	31.27	30.99	31.07	-	-0.27%	1,552,516
Nov 28, 2025	31.05	31.23	30.95	31.15	31.15	0.68%	1,193,873
Nov 26, 2025	30.69	31.05	30.66	30.94	30.94	1.98%	2,908,087
Nov 25, 2025	29.97	30.40	29.86	30.34	30.34	1.23%	1,735,739
Nov 24, 2025	29.88	30.01	29.82	29.97	29.97	0.54%	2,861,209
Nov 21, 2025	29.56	29.90	29.39	29.81	29.81	0.74%	3,819,003
Nov 20, 2025	30.40	30.48	29.58	29.59	29.59	-1.86%	1,834,222
Nov 19, 2025	30.06	30.31	30.00	30.15	30.15	-	2,210,540
Nov 18, 2025	30.07	30.33	29.97	30.15	30.15	-0.03%	1,529,717
Nov 17, 2025	30.53	30.58	30.09	30.16	30.16	-1.21%	1,695,689
Nov 14, 2025	30.39	30.83	30.21	30.53	30.53	0.23%	3,057,745
Nov 13, 2025	30.84	31.05	30.40	30.46	30.46	-0.98%	2,311,549
Nov 12, 2025	31.12	31.18	30.76	30.76	30.76	-1.16%	6,840,548
Nov 11, 2025	30.84	31.23	30.83	31.12	31.12	2.07%	4,476,362
Nov 10, 2025	30.56	30.57	30.39	30.49	30.49	0.79%	2,160,515
Nov 7, 2025	29.82	30.25	29.66	30.25	30.25	1.27%	4,059,168
Nov 6, 2025	30.12	30.15	29.85	29.87	29.87	-0.07%	1,781,374
Nov 5, 2025	29.40	30.01	29.40	29.89	29.89	2.40%	3,003,603
Nov 4, 2025	29.25	29.42	29.08	29.19	29.19	-1.22%	1,581,027
Nov 3, 2025	29.59	29.74	29.47	29.55	29.55	0.44%	3,291,429
Oct 31, 2025	29.47	29.49	29.29	29.42	29.42	0.10%	1,359,591
Oct 30, 2025	29.33	29.47	29.27	29.39	29.39	-0.41%	762,331
Oct 29, 2025	29.42	29.65	29.38	29.51	29.51	1.03%	2,201,705
Oct 28, 2025	28.96	29.23	28.90	29.21	29.21	0.86%	1,219,307
Oct 27, 2025	29.02	29.07	28.87	28.96	28.96	1.15%	898,560
Oct 24, 2025	28.95	28.99	28.60	28.63	28.63	-0.38%	828,452
Oct 23, 2025	28.62	28.82	28.52	28.74	28.74	1.48%	1,006,383
Oct 22, 2025	28.29	28.45	28.13	28.32	28.32	0.39%	1,305,882
Oct 21, 2025	28.43	28.44	28.19	28.21	28.21	-1.19%	1,160,750
Oct 20, 2025	28.48	28.69	28.43	28.55	28.55	1.13%	1,327,842
Oct 17, 2025	28.01	28.27	27.89	28.23	28.23	0.39%	773,738
Oct 16, 2025	28.04	28.36	27.99	28.12	28.12	0.54%	1,982,056
Oct 15, 2025	27.83	28.07	27.79	27.97	27.97	1.19%	4,965,244
Oct 14, 2025	27.45	27.82	27.35	27.64	27.64	-0.14%	2,077,245
Oct 13, 2025	27.65	27.83	27.49	27.68	27.68	1.69%	1,764,856
Oct 10, 2025	27.90	27.93	27.16	27.22	27.22	-2.47%	4,008,774
Oct 9, 2025	28.25	28.31	27.91	27.91	27.91	-0.78%	1,963,120
Oct 8, 2025	28.01	28.13	27.92	28.13	28.13	1.11%	1,283,396
Oct 7, 2025	28.01	28.10	27.77	27.82	27.82	-1.38%	1,977,887
Oct 6, 2025	28.43	28.46	28.08	28.21	28.21	-0.56%	1,433,435
Oct 3, 2025	28.40	28.44	28.26	28.37	28.37	0.21%	1,266,507
Oct 2, 2025	28.52	28.56	28.02	28.31	28.31	-0.49%	2,058,121
Oct 1, 2025	29.01	29.05	28.40	28.45	28.45	-1.52%	1,735,866
Sep 30, 2025	28.99	28.99	28.71	28.89	28.89	0.28%	2,017,509
Sep 29, 2025	28.92	29.00	28.81	28.81	28.81	0.59%	708,714
Sep 26, 2025	28.54	28.65	28.48	28.64	28.64	0.63%	1,256,298
Sep 25, 2025	28.70	28.77	28.41	28.46	28.46	-1.01%	1,484,694
Sep 24, 2025	28.87	29.07	28.74	28.75	28.75	-0.79%	894,589
Sep 23, 2025	28.70	29.08	28.64	28.98	28.98	1.44%	2,574,854
Sep 22, 2025	28.34	28.60	28.19	28.57	28.57	0.18%	1,889,418

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.