Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America 40 Ishares ETF (NY: ILF )

24.29 -0.11 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.114 6.188 6.114 6.156 15,720 +0.05(+0.86%)
Nov 26, 2003 6.066 6.103 6.102 6.103 86,461 +0.04(+0.60%)
Nov 25, 2003 6.069 6.069 6.069 6.066 42,794 -0.02(-0.30%)
Nov 24, 2003 6.023 6.085 6.023 6.085 29,693 +0.07(+1.20%)
Nov 21, 2003 6.006 6.006 6.003 6.012 21,833 +0.04(+0.75%)
Nov 20, 2003 5.968 5.968 5.968 5.968 12,226 +0.04(+0.75%)
Nov 19, 2003 5.966 5.966 5.922 5.923 61,134 -0.10(-1.62%)
Nov 18, 2003 6.017 6.026 5.994 6.021 82,094 +0.02(+0.31%)
Nov 17, 2003 6.034 6.034 6.000 6.002 197,376 -0.15(-2.40%)
Nov 14, 2003 6.182 6.182 6.150 6.150 32,313 -0.01(-0.15%)
Nov 13, 2003 6.127 6.130 6.127 6.159 34,060 +0.03(+0.56%)
Nov 12, 2003 6.057 6.057 6.057 6.125 46,287 +0.06(+1.04%)
Nov 11, 2003 6.062 6.062 6.062 6.062 26,200 -0.02(-0.40%)
Nov 10, 2003 6.120 6.125 6.097 6.086 98,688 -0.07(-1.10%)
Nov 07, 2003 6.148 6.153 6.113 6.153 33,187 +0.04(+0.66%)
Nov 06, 2003 6.069 6.113 6.030 6.113 52,400 +0.02(+0.38%)
Nov 05, 2003 6.148 6.090 6.090 6.090 27,947 -0.08(-1.35%)
Nov 04, 2003 6.148 6.175 6.148 6.174 145,194 +0.05(+0.80%)
Nov 03, 2003 6.108 6.125 6.108 6.125 41,920 +0.11(+1.91%)
Oct 31, 2003 6.010 6.010 5.987 6.010 144,976 -0.03(-0.51%)
Oct 30, 2003 6.041 6.041 6.041 6.041 4,366 +0.01(+0.23%)
Oct 29, 2003 6.026 6.029 6.025 6.027 32,313 +0.01(+0.19%)
Oct 28, 2003 5.936 6.016 5.977 6.016 81,221 +0.08(+1.35%)
Oct 27, 2003 5.908 5.936 5.905 5.936 7,860 +0.03(+0.48%)
Oct 24, 2003 5.905 5.908 5.875 5.907 43,667 -0.01(-0.19%)
Oct 23, 2003 5.885 5.919 5.859 5.919 115,282 -0.07(-1.24%)
Oct 22, 2003 6.045 6.045 5.984 5.993 173,796 -0.07(-1.23%)
Oct 21, 2003 6.022 6.069 6.039 6.067 43,667 +0.05(+0.76%)
Oct 20, 2003 5.964 6.022 5.959 6.022 172,049 +0.08(+1.35%)
Oct 17, 2003 5.959 5.959 5.941 5.941 24,453 -0.07(-1.18%)
Oct 16, 2003 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Oct 15, 2003 6.046 6.046 6.004 6.012 75,981 -0.03(-0.53%)
Oct 14, 2003 6.046 6.046 6.030 6.045 60,261 -0.02(-0.28%)
Oct 13, 2003 6.011 6.067 6.011 6.062 82,094 +0.07(+1.09%)
Oct 10, 2003 5.955 5.996 5.955 5.996 52,400 -0.05(-0.80%)
Oct 09, 2003 6.000 6.045 5.991 6.045 13,973 +0.08(+1.34%)
Oct 08, 2003 5.964 5.964 5.964 5.964 7,860 +0.08(+1.36%)
Oct 07, 2003 5.856 5.884 5.856 5.884 27,947 -0.01(-0.10%)
Oct 06, 2003 5.845 5.891 5.845 5.890 55,021 -0.01(-0.10%)
Oct 03, 2003 5.842 5.896 5.842 5.896 42,794 +0.07(+1.28%)
Oct 02, 2003 5.810 5.821 5.810 5.821 30,567 +0.01(+0.14%)
Oct 01, 2003 5.813 5.813 5.813 5.813 82,094 +0.18(+3.21%)
Sep 30, 2003 5.631 5.632 5.605 5.632 56,767 -0.02(-0.30%)
Sep 29, 2003 5.650 5.650 5.650 5.650 6,986 -0.01(-0.20%)
Sep 26, 2003 5.612 5.661 5.612 5.661 7,860 -0.04(-0.78%)
Sep 25, 2003 5.706 5.706 5.706 5.706 26,200 -0.03(-0.48%)
Sep 24, 2003 5.756 5.756 5.733 5.733 64,627 -0.00(-0.04%)
Sep 23, 2003 5.751 5.751 5.729 5.735 195,630 -0.02(-0.38%)
Sep 22, 2003 5.750 5.757 5.725 5.757 34,060 -0.03(-0.44%)
Sep 19, 2003 5.782 5.782 5.782 5.782 69,867 -0.01(-0.14%)
Sep 18, 2003 5.762 5.792 5.762 5.790 25,327 +0.08(+1.49%)
Sep 17, 2003 5.746 5.746 5.700 5.706 52,400 -0.01(-0.24%)
Sep 16, 2003 5.719 5.723 5.718 5.719 82,968 +0.02(+0.40%)
Sep 15, 2003 5.764 5.764 5.696 5.696 81,221 -0.04(-0.62%)
Sep 12, 2003 5.730 5.732 5.709 5.732 34,933 +0.01(+0.16%)
Sep 11, 2003 5.714 5.724 5.714 5.723 8,733 +0.07(+1.24%)
Sep 10, 2003 5.609 5.653 5.581 5.653 32,313 +0.01(+0.22%)
Sep 09, 2003 5.696 5.706 5.640 5.640 38,427 -0.14(-2.38%)
Sep 08, 2003 5.804 5.828 5.772 5.778 40,174 +0.05(+0.92%)
Sep 05, 2003 5.755 5.757 5.717 5.725 448,028 -0.03(-0.54%)
Sep 04, 2003 5.679 5.756 5.667 5.756 66,374 +0.10(+1.68%)
Sep 03, 2003 5.609 5.694 5.609 5.661 116,155 +0.07(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.