iShares Latin America 40 ETF (ILF) Historical Stock Data
28.60 ↓0.01 (-0.03%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ILF is up 0.04% a day on average. There have been 15 days where iShares Latin America 40 ETF closed green and 15 days where ILF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 28.31 | 28.60 | ↑$0.29 (1.02%) | 28.30 | 28.62 | 785.77K |
| 2024-05-07 | 28.49 | 28.61 | ↑$0.12 (0.42%) | 28.49 | 28.69 | 0.90M |
| 2024-05-06 | 28.24 | 28.46 | ↑$0.22 (0.78%) | 28.24 | 28.50 | 665.59K |
| 2024-05-03 | 28.34 | 28.26 | ↓$0.08 (-0.28%) | 28.11 | 28.34 | 671.64K |
| 2024-05-02 | 27.91 | 27.84 | ↓$0.07 (-0.25%) | 27.74 | 27.95 | 1.12M |
| 2024-05-01 | 27.52 | 27.45 | ↓$0.07 (-0.25%) | 27.27 | 27.78 | 1.40M |
| 2024-04-30 | 27.81 | 27.38 | ↓$0.43 (-1.55%) | 27.38 | 27.84 | 770.62K |
| 2024-04-29 | 27.90 | 28.02 | ↑$0.12 (0.43%) | 27.89 | 28.05 | 1.09M |
| 2024-04-26 | 27.50 | 27.76 | ↑$0.26 (0.95%) | 27.50 | 27.86 | 588K |
| 2024-04-25 | 26.88 | 27.25 | ↑$0.37 (1.38%) | 26.87 | 27.31 | 1.02M |
| 2024-04-24 | 27.47 | 27.31 | ↓$0.16 (-0.58%) | 27.12 | 27.47 | 547.40K |
| 2024-04-23 | 27.12 | 27.49 | ↑$0.37 (1.36%) | 27.12 | 27.62 | 821.27K |
| 2024-04-22 | 26.99 | 27.30 | ↑$0.31 (1.15%) | 26.91 | 27.32 | 564.25K |
| 2024-04-19 | 26.78 | 27.07 | ↑$0.29 (1.08%) | 26.75 | 27.13 | 1.43M |
| 2024-04-18 | 26.91 | 26.75 | ↓$0.16 (-0.59%) | 26.59 | 27.06 | 870.37K |
| 2024-04-17 | 26.91 | 26.81 | ↓$0.10 (-0.37%) | 26.63 | 27.09 | 1.66M |
| 2024-04-16 | 26.76 | 26.70 | ↓$0.06 (-0.22%) | 26.60 | 26.94 | 1.31M |
| 2024-04-15 | 27.59 | 27.24 | ↓$0.35 (-1.27%) | 27.19 | 27.62 | 1.23M |
| 2024-04-12 | 28.00 | 27.65 | ↓$0.35 (-1.25%) | 27.56 | 28.10 | 1.18M |
| 2024-04-11 | 28.28 | 28.21 | ↓$0.07 (-0.25%) | 28.09 | 28.32 | 693.13K |
| 2024-04-10 | 28.49 | 28.26 | ↓$0.23 (-0.81%) | 28.18 | 28.58 | 1.57M |
| 2024-04-09 | 28.86 | 28.88 | ↑$0.02 (0.07%) | 28.72 | 29.05 | 2.04M |
| 2024-04-08 | 28.40 | 28.72 | ↑$0.32 (1.13%) | 28.40 | 28.78 | 430.19K |
| 2024-04-05 | 28.33 | 28.27 | ↓$0.06 (-0.21%) | 28.11 | 28.33 | 799.57K |
| 2024-04-04 | 28.56 | 28.23 | ↓$0.33 (-1.16%) | 28.21 | 28.89 | 1.21M |
| 2024-04-03 | 28.12 | 28.31 | ↑$0.19 (0.68%) | 28.00 | 28.48 | 1.20M |
| 2024-04-02 | 28.20 | 28.28 | ↑$0.08 (0.28%) | 28.10 | 28.35 | 1.04M |
| 2024-04-01 | 28.48 | 28.08 | ↓$0.40 (-1.40%) | 27.97 | 28.52 | 557K |
| 2024-03-28 | 28.28 | 28.44 | ↑$0.16 (0.57%) | 28.28 | 28.52 | 414.66K |
| 2024-03-27 | 28.20 | 28.34 | ↑$0.14 (0.50%) | 28.07 | 28.38 | 643.77K |
Create an account or log in to view more rows.
$ILF whats the target for Friday close?
$ILF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ILF lets go!!
$ILF wow you bulls are losers
$ILF If options never existed
what do you think this stock would be trading at?
$ILF Mindset is key
$ILF I do it for the thrills!
$ILF Time to buy here
$ILF BULLS ALPHA
BEARS BETA
$ILF Fake dip news.