iShares Latin America 40 ETF (ILF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

26.81

+0.11

(+0.41%)

At close: 04:00PM EDT

26.73

-0.08

(-0.30%)

After hours:

05:57PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	26.91	27.09	26.61	26.81	26.81	1,664,600
Apr 16, 2024	26.76	26.95	26.60	26.70	26.70	1,309,800
Apr 15, 2024	27.59	27.62	27.19	27.24	27.24	1,230,600
Apr 12, 2024	28.00	28.10	27.56	27.65	27.65	1,273,400
Apr 11, 2024	28.28	28.32	28.09	28.21	28.21	693,100
Apr 10, 2024	28.49	28.58	28.18	28.26	28.26	1,574,000
Apr 09, 2024	28.86	29.05	28.72	28.88	28.88	2,039,000
Apr 08, 2024	28.40	28.78	28.40	28.72	28.72	430,200
Apr 05, 2024	28.33	28.33	28.11	28.27	28.27	799,600
Apr 04, 2024	28.56	28.89	28.21	28.23	28.23	1,208,700
Apr 03, 2024	28.12	28.48	28.00	28.31	28.31	1,204,500
Apr 02, 2024	28.20	28.35	28.10	28.28	28.28	1,036,400
Apr 01, 2024	28.48	28.52	27.97	28.08	28.08	557,000
Mar 28, 2024	28.28	28.52	28.28	28.44	28.44	414,700
Mar 27, 2024	28.20	28.38	28.07	28.34	28.34	643,800
Mar 26, 2024	28.14	28.24	28.01	28.18	28.18	498,900
Mar 25, 2024	28.06	28.22	28.04	28.09	28.09	330,300
Mar 22, 2024	28.22	28.23	28.01	28.06	28.06	592,600
Mar 21, 2024	28.56	28.56	28.29	28.30	28.30	666,800
Mar 20, 2024	27.83	28.51	27.73	28.48	28.48	788,900
Mar 19, 2024	27.83	27.93	27.71	27.73	27.73	831,300
Mar 18, 2024	28.11	28.16	27.74	27.92	27.92	1,386,500
Mar 15, 2024	28.00	28.09	27.86	27.93	27.93	1,363,400
Mar 14, 2024	28.20	28.25	27.97	28.09	28.09	1,593,200
Mar 13, 2024	27.89	28.30	27.89	28.18	28.18	1,180,500
Mar 12, 2024	27.90	27.95	27.71	27.89	27.89	1,455,800
Mar 11, 2024	27.52	27.84	27.52	27.72	27.72	2,058,000
Mar 08, 2024	27.75	27.93	27.67	27.69	27.69	1,369,300
Mar 07, 2024	28.27	28.35	28.20	28.28	28.28	975,800
Mar 06, 2024	28.27	28.36	28.16	28.25	28.25	1,074,500
Mar 05, 2024	28.09	28.14	27.94	27.98	27.98	1,253,500
Mar 04, 2024	28.25	28.25	28.09	28.13	28.13	970,300
Mar 01, 2024	28.26	28.43	28.05	28.28	28.28	923,500
Feb 29, 2024	28.10	28.22	28.04	28.09	28.09	1,415,400
Feb 28, 2024	28.43	28.61	28.12	28.19	28.19	1,275,500
Feb 27, 2024	28.54	28.78	28.45	28.72	28.72	1,189,300
Feb 26, 2024	28.18	28.27	28.09	28.22	28.22	1,436,200
Feb 23, 2024	28.28	28.39	28.08	28.16	28.16	1,304,200
Feb 22, 2024	28.67	28.67	28.44	28.46	28.46	1,800,800
Feb 21, 2024	28.60	28.62	28.41	28.55	28.55	968,900
Feb 20, 2024	28.65	28.66	28.46	28.57	28.57	783,500
Feb 16, 2024	28.24	28.46	28.17	28.37	28.37	1,811,000
Feb 15, 2024	28.01	28.25	28.00	28.22	28.22	727,500
Feb 14, 2024	27.93	28.14	27.89	27.98	27.98	1,417,900
Feb 13, 2024	27.98	28.00	27.51	27.65	27.65	1,043,700
Feb 12, 2024	27.98	28.40	27.98	28.25	28.25	1,074,100
Feb 09, 2024	28.07	28.17	27.96	28.06	28.06	785,800
Feb 08, 2024	28.42	28.42	27.94	27.98	27.98	852,600
Feb 07, 2024	28.42	28.55	28.32	28.50	28.50	2,361,700
Feb 06, 2024	28.28	28.62	28.24	28.58	28.58	1,410,800
Feb 05, 2024	27.93	28.08	27.62	27.92	27.92	659,100
Feb 02, 2024	27.99	28.11	27.90	28.06	28.06	1,402,400
Feb 01, 2024	28.06	28.37	28.03	28.34	28.34	2,230,700
Jan 31, 2024	28.02	28.30	27.81	27.83	27.83	1,396,200
Jan 30, 2024	27.79	27.99	27.68	27.96	27.96	1,802,000
Jan 29, 2024	28.18	28.18	27.87	28.06	28.06	2,580,300
Jan 26, 2024	27.94	28.29	27.94	28.19	28.19	669,200
Jan 25, 2024	27.84	27.95	27.67	27.94	27.94	2,182,400
Jan 24, 2024	28.11	28.11	27.65	27.66	27.66	887,700
Jan 23, 2024	27.31	27.66	27.31	27.64	27.64	740,700
Jan 22, 2024	27.61	27.73	27.16	27.27	27.27	1,575,200
Jan 19, 2024	27.57	27.79	27.48	27.75	27.75	1,342,000
Jan 18, 2024	27.59	27.64	27.43	27.61	27.61	1,397,300
Jan 17, 2024	27.57	27.71	27.52	27.62	27.62	1,203,200
Jan 16, 2024	28.19	28.26	27.83	27.86	27.86	712,600
Jan 12, 2024	28.63	28.74	28.48	28.50	28.50	376,600
Jan 11, 2024	28.37	28.42	28.05	28.38	28.38	745,300
Jan 10, 2024	28.23	28.28	28.12	28.21	28.21	1,575,000
Jan 09, 2024	28.52	28.52	28.22	28.23	28.23	895,900
Jan 08, 2024	28.57	28.78	28.53	28.74	28.74	1,352,100
Jan 05, 2024	28.48	28.78	28.46	28.69	28.69	1,377,200
Jan 04, 2024	28.33	28.51	28.27	28.32	28.32	917,700
Jan 03, 2024	28.60	28.74	28.51	28.53	28.53	1,340,100
Jan 02, 2024	28.82	29.00	28.55	28.66	28.66	1,222,100
Dec 29, 2023	29.26	29.26	28.99	29.06	29.06	1,212,200
Dec 28, 2023	29.25	29.37	29.15	29.18	29.18	921,500
Dec 27, 2023	29.32	29.37	29.24	29.33	29.33	871,500
Dec 26, 2023	29.14	29.34	29.08	29.26	29.26	683,600
Dec 22, 2023	28.93	29.02	28.83	28.89	28.89	681,100
Dec 21, 2023	28.69	28.82	28.53	28.74	28.74	967,700
Dec 20, 2023	28.72	28.80	28.24	28.26	28.26	1,144,300
Dec 20, 2023	0.86 Dividend
Dec 19, 2023	29.69	29.84	29.60	29.69	28.83	938,000
Dec 18, 2023	29.14	29.45	29.06	29.42	28.57	1,076,100
Dec 15, 2023	29.25	29.25	28.94	29.00	28.16	796,900
Dec 14, 2023	28.94	29.28	28.88	29.22	28.37	2,423,400
Dec 13, 2023	27.92	28.69	27.77	28.61	27.78	1,676,200
Dec 12, 2023	27.90	27.90	27.65	27.82	27.01	892,800
Dec 11, 2023	27.90	27.97	27.81	27.95	27.14	854,800
Dec 08, 2023	27.79	28.15	27.77	28.07	27.26	553,500
Dec 07, 2023	27.94	27.98	27.73	27.84	27.03	2,143,600
Dec 06, 2023	28.14	28.16	27.77	27.77	26.97	1,202,400
Dec 05, 2023	27.74	27.97	27.56	27.88	27.07	922,100
Dec 04, 2023	28.15	28.20	27.70	27.78	26.98	1,168,000
Dec 01, 2023	28.02	28.47	27.89	28.39	27.57	2,849,400
Nov 30, 2023	27.76	28.00	27.52	27.99	27.18	1,304,400
Nov 29, 2023	27.83	27.90	27.68	27.69	26.89	769,500
Nov 28, 2023	27.58	27.99	27.58	27.88	27.07	894,400
Nov 27, 2023	27.73	27.81	27.49	27.56	26.76	751,100
Nov 24, 2023	27.83	27.95	27.71	27.73	26.93	518,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0006(+0.08%)

CRUDE OIL82.10-0.59(-0.71%)

Bitcoin CAD84,489.56-2,763.23(-3.17%)

iShares Latin America 40 ETF (ILF)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0006(+0.08%)

CRUDE OIL
82.10
-0.59(-0.71%)

Bitcoin CAD
84,489.56
-2,763.23(-3.17%)