Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

28.46 +0.20 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 30, 2004 6.594 6.612 6.488 6.580 702,733 +0.00(+0.05%)
Apr 29, 2004 6.747 6.759 6.501 6.576 679,762 -0.18(-2.70%)
Apr 28, 2004 7.011 7.040 6.747 6.759 737,614 -0.33(-4.72%)
Apr 27, 2004 7.058 7.115 7.052 7.094 128,465 -0.06(-0.81%)
Apr 26, 2004 7.299 7.299 7.129 7.151 439,846 +0.02(+0.35%)
Apr 23, 2004 7.130 7.142 6.894 7.127 150,585 +0.04(+0.63%)
Apr 22, 2004 7.088 7.088 6.996 7.082 188,019 +0.09(+1.33%)
Apr 21, 2004 7.052 7.052 6.953 6.989 347,963 -0.21(-2.95%)
Apr 20, 2004 7.229 7.256 7.171 7.202 198,228 -0.02(-0.29%)
Apr 19, 2004 7.211 7.258 7.211 7.223 45,090 -0.02(-0.21%)
Apr 16, 2004 7.229 7.250 7.199 7.238 171,004 -0.00(-0.06%)
Apr 15, 2004 7.288 7.322 7.197 7.243 134,421 -0.14(-1.91%)
Apr 14, 2004 7.335 7.385 7.312 7.384 173,556 -0.14(-1.84%)
Apr 13, 2004 7.628 7.628 7.504 7.523 245,020 -0.01(-0.16%)
Apr 12, 2004 7.581 7.604 7.523 7.534 323,291 +0.01(+0.16%)
Apr 08, 2004 7.540 7.551 7.510 7.523 85,076 +0.02(+0.20%)
Apr 07, 2004 7.552 7.552 7.489 7.507 135,271 -0.07(-0.96%)
Apr 06, 2004 7.476 7.592 7.453 7.580 109,748 -0.02(-0.28%)
Apr 05, 2004 7.564 7.623 7.559 7.601 222,900 +0.04(+0.50%)
Apr 02, 2004 7.546 7.590 7.544 7.564 552,998 +0.10(+1.34%)
Apr 01, 2004 7.376 7.472 7.376 7.464 104,644 +0.14(+1.84%)
Mar 31, 2004 7.253 7.329 7.248 7.329 147,182 +0.08(+1.04%)
Mar 30, 2004 7.217 7.253 7.211 7.253 176,108 +0.10(+1.41%)
Mar 29, 2004 7.217 7.231 7.152 7.152 74,867 +0.01(+0.10%)
Mar 26, 2004 7.122 7.145 7.105 7.145 101,241 +0.08(+1.06%)
Mar 25, 2004 7.064 7.123 7.064 7.070 66,359 -0.02(-0.23%)
Mar 24, 2004 7.111 7.111 7.054 7.087 205,034 -0.01(-0.10%)
Mar 23, 2004 7.117 7.117 7.035 7.094 128,465 +0.00(+0.03%)
Mar 22, 2004 7.135 7.135 7.058 7.091 103,793 -0.14(-1.87%)
Mar 19, 2004 7.229 7.251 7.216 7.226 216,945 +0.07(+0.92%)
Mar 18, 2004 7.182 7.182 7.111 7.161 147,182 +0.02(+0.33%)
Mar 17, 2004 7.082 7.141 7.057 7.137 158,242 +0.14(+1.96%)
Mar 16, 2004 6.970 7.004 6.949 7.000 88,479 +0.09(+1.36%)
Mar 15, 2004 7.029 7.049 6.906 6.906 102,942 -0.15(-2.10%)
Mar 12, 2004 6.994 7.070 6.994 7.054 272,245 +0.00(+0.00%)
Mar 11, 2004 7.055 7.096 7.002 7.054 628,716 -0.12(-1.67%)
Mar 10, 2004 7.340 7.345 7.172 7.174 86,778 -0.17(-2.27%)
Mar 09, 2004 7.405 7.405 7.340 7.340 203,333 -0.13(-1.72%)
Mar 08, 2004 7.533 7.533 7.432 7.469 131,868 -0.03(-0.36%)
Mar 05, 2004 7.476 7.514 7.442 7.496 106,345 +0.04(+0.52%)
Mar 04, 2004 7.470 7.470 7.382 7.457 113,151 +0.08(+1.08%)
Mar 03, 2004 7.458 7.471 7.318 7.377 145,481 -0.15(-2.04%)
Mar 02, 2004 7.564 7.564 7.487 7.531 250,976 -0.04(-0.57%)
Mar 01, 2004 7.440 7.574 7.420 7.574 255,229 +0.24(+3.25%)
Feb 27, 2004 7.264 7.337 7.262 7.336 248,423 +0.13(+1.79%)
Feb 26, 2004 7.158 7.206 7.131 7.206 37,433 +0.07(+1.02%)
Feb 25, 2004 7.052 7.134 7.052 7.134 114,002 +0.06(+0.90%)
Feb 24, 2004 7.111 7.111 6.960 7.070 131,018 -0.02(-0.22%)
Feb 23, 2004 7.123 7.150 7.084 7.085 236,513 +0.03(+0.45%)
Feb 20, 2004 7.000 7.082 6.965 7.054 425,383 -0.18(-2.45%)
Feb 19, 2004 7.393 7.397 7.231 7.231 256,931 -0.19(-2.50%)
Feb 18, 2004 7.463 7.463 7.406 7.417 120,808 -0.03(-0.46%)
Feb 17, 2004 7.464 7.464 7.433 7.451 172,705 +0.06(+0.81%)
Feb 13, 2004 7.452 7.465 7.335 7.391 210,990 -0.03(-0.46%)
Feb 12, 2004 7.382 7.546 7.350 7.425 119,958 +0.12(+1.59%)
Feb 11, 2004 7.170 7.309 7.145 7.309 503,653 +0.16(+2.25%)
Feb 10, 2004 7.158 7.186 7.138 7.148 255,229 +0.03(+0.38%)
Feb 09, 2004 7.108 7.135 7.097 7.121 261,185 +0.06(+0.80%)
Feb 06, 2004 6.947 7.088 6.920 7.064 289,260 +0.12(+1.69%)
Feb 05, 2004 7.017 7.017 6.924 6.947 108,047 -0.09(-1.25%)
Feb 04, 2004 7.117 7.121 7.035 7.035 227,154 -0.01(-0.17%)
Feb 03, 2004 6.994 7.076 6.994 7.047 172,705 +0.12(+1.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.