Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

24.36 -0.04 (-0.16%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 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 (%)
May 30, 2003 4.913 4.951 4.913 4.951 48,907 +0.04(+0.79%)
May 29, 2003 4.997 4.997 4.858 4.912 61,134 +0.03(+0.66%)
May 28, 2003 4.862 4.880 4.862 4.880 10,480 +0.05(+1.09%)
May 27, 2003 4.808 4.846 4.787 4.827 46,287 -0.11(-2.18%)
May 23, 2003 4.919 4.935 4.919 4.935 60,261 +0.09(+1.94%)
May 22, 2003 4.740 4.848 4.740 4.841 34,060 +0.09(+1.90%)
May 21, 2003 4.668 4.751 4.668 4.751 18,340 +0.06(+1.20%)
May 20, 2003 4.697 4.704 4.603 4.695 168,556 -0.07(-1.56%)
May 19, 2003 4.786 4.786 4.752 4.769 42,794 -0.08(-1.68%)
May 16, 2003 4.843 4.881 4.810 4.850 62,881 -0.06(-1.26%)
May 15, 2003 4.945 4.961 4.912 4.912 13,100 -0.06(-1.27%)
May 14, 2003 5.027 5.027 4.959 4.975 34,060 -0.05(-0.98%)
May 13, 2003 5.009 5.032 4.988 5.024 27,073 +0.02(+0.43%)
May 12, 2003 4.973 5.003 4.968 5.003 13,973 +0.02(+0.46%)
May 09, 2003 4.922 4.985 4.922 4.980 27,947 +0.13(+2.67%)
May 08, 2003 4.905 4.905 4.850 4.850 62,007 -0.05(-1.05%)
May 07, 2003 4.893 4.912 4.879 4.902 37,554 +0.04(+0.73%)
May 06, 2003 4.874 4.882 4.833 4.866 49,780 -0.01(-0.12%)
May 05, 2003 4.906 4.911 4.843 4.872 218,337 -0.01(-0.21%)
May 02, 2003 4.833 4.882 4.833 4.882 35,807 +0.08(+1.67%)
May 01, 2003 4.831 4.831 4.801 4.802 228,817 -0.01(-0.14%)
Apr 30, 2003 4.819 4.847 4.809 4.809 249,777 +0.04(+0.84%)
Apr 29, 2003 4.723 4.830 4.723 4.769 54,147 +0.09(+1.83%)
Apr 28, 2003 4.580 4.683 4.574 4.683 38,427 +0.11(+2.51%)
Apr 25, 2003 4.614 4.614 4.569 4.569 29,693 -0.04(-0.77%)
Apr 24, 2003 4.597 4.625 4.597 4.604 23,580 +0.01(+0.12%)
Apr 23, 2003 4.614 4.635 4.598 4.598 29,693 -0.00(-0.10%)
Apr 22, 2003 4.529 4.603 4.516 4.603 14,846 +0.05(+1.03%)
Apr 21, 2003 4.546 4.556 4.534 4.556 45,414 +0.04(+0.79%)
Apr 17, 2003 4.534 4.534 4.521 4.521 9,606 +0.05(+1.13%)
Apr 16, 2003 4.476 4.499 4.466 4.470 215,717 +0.05(+1.14%)
Apr 15, 2003 4.379 4.420 4.379 4.420 17,466 +0.05(+1.15%)
Apr 14, 2003 4.319 4.369 4.319 4.369 13,100 +0.08(+1.90%)
Apr 11, 2003 4.367 4.367 4.288 4.288 133,622 -0.03(-0.66%)
Apr 10, 2003 4.324 4.324 4.317 4.317 12,226 -0.02(-0.40%)
Apr 09, 2003 4.411 4.411 4.334 4.334 43,667 -0.07(-1.51%)
Apr 08, 2003 4.450 4.450 4.374 4.400 86,461 -0.04(-0.98%)
Apr 07, 2003 4.510 4.517 4.432 4.444 58,514 +0.08(+1.81%)
Apr 04, 2003 4.351 4.395 4.342 4.365 6,113 +0.01(+0.32%)
Apr 03, 2003 4.344 4.351 4.320 4.351 22,707 +0.01(+0.26%)
Apr 02, 2003 4.282 4.340 4.282 4.340 18,340 +0.14(+3.30%)
Apr 01, 2003 4.182 4.201 4.179 4.201 75,981 +0.05(+1.13%)
Mar 31, 2003 4.143 4.154 4.135 4.154 14,846 -0.01(-0.33%)
Mar 28, 2003 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Mar 27, 2003 4.168 4.168 4.168 4.168 2,620 +0.06(+1.53%)
Mar 26, 2003 4.145 4.156 4.105 4.105 18,340 -0.04(-0.91%)
Mar 25, 2003 4.125 4.143 4.125 4.143 13,100 +0.02(+0.58%)
Mar 24, 2003 4.179 4.179 4.119 4.119 154,582 -0.11(-2.49%)
Mar 21, 2003 4.168 4.224 4.109 4.224 44,540 +0.10(+2.36%)
Mar 20, 2003 4.065 4.127 4.065 4.127 55,021 +0.01(+0.28%)
Mar 19, 2003 4.115 4.115 4.115 4.115 2,620 +0.05(+1.18%)
Mar 18, 2003 4.098 4.098 4.067 4.067 17,466 +0.00(+0.06%)
Mar 17, 2003 3.961 4.071 3.961 4.065 18,340 +0.03(+0.74%)
Mar 14, 2003 4.008 4.035 4.008 4.035 164,189 +0.05(+1.29%)
Mar 13, 2003 3.985 3.985 3.949 3.984 34,933 +0.10(+2.66%)
Mar 12, 2003 3.853 3.880 3.819 3.880 13,100 +0.01(+0.27%)
Mar 11, 2003 3.842 3.883 3.842 3.870 68,994 +0.03(+0.90%)
Mar 10, 2003 3.835 3.836 3.835 3.836 2,620 -0.03(-0.65%)
Mar 07, 2003 3.861 3.861 3.861 3.861 14,846 +0.05(+1.26%)
Mar 06, 2003 3.779 3.813 3.779 3.813 28,820 +0.03(+0.91%)
Mar 05, 2003 3.779 3.779 3.779 3.779 21,833 -0.03(-0.90%)
Mar 04, 2003 3.813 3.813 3.813 3.813 1,746 -0.05(-1.42%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.