Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

27.49 -0.07 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 30, 2002 4.385 4.385 4.385 4.385 1,701 +0.01(+0.27%)
Aug 29, 2002 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Aug 28, 2002 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Aug 27, 2002 4.444 4.444 4.374 4.374 5,955 -0.08(-1.79%)
Aug 26, 2002 4.347 4.454 4.347 4.454 22,119 +0.15(+3.50%)
Aug 23, 2002 4.324 4.324 4.303 4.303 255,229 -0.03(-0.76%)
Aug 22, 2002 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
Aug 21, 2002 4.336 4.336 4.336 4.336 0 +0.00(+0.00%)
Aug 20, 2002 4.348 4.348 4.327 4.336 6,806 +0.03(+0.76%)
Aug 16, 2002 4.268 4.303 4.268 4.303 7,656 +0.11(+2.55%)
Aug 15, 2002 4.219 4.219 4.190 4.196 11,910 +0.02(+0.42%)
Aug 14, 2002 4.150 4.183 4.103 4.179 21,269 -0.04(-0.84%)
Aug 13, 2002 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Aug 12, 2002 4.214 4.214 4.214 4.214 4,253 +0.05(+1.13%)
Aug 07, 2002 4.222 4.222 4.167 4.167 9,358 +0.03(+0.71%)
Aug 06, 2002 4.052 4.137 4.052 4.137 7,656 +0.09(+2.33%)
Aug 05, 2002 4.086 4.086 4.043 4.043 12,761 -0.07(-1.71%)
Aug 02, 2002 4.114 4.114 4.114 4.114 3,403 +0.08(+2.04%)
Aug 01, 2002 4.114 4.114 4.032 4.032 91,031 -0.07(-1.75%)
Jul 31, 2002 4.108 4.108 4.039 4.103 6,806 -0.04(-0.96%)
Jul 30, 2002 4.143 4.143 4.143 4.143 8,507 -0.09(-2.08%)
Jul 29, 2002 4.220 4.277 4.215 4.231 13,612 -0.37(-8.07%)
Jul 26, 2002 4.603 4.603 4.603 4.603 4,253 +0.34(+7.88%)
Jul 25, 2002 4.418 4.418 4.267 4.267 5,104 -0.10(-2.29%)
Jul 24, 2002 4.215 4.367 4.215 4.367 25,522 -0.03(-0.64%)
Jul 23, 2002 4.477 4.477 4.395 4.395 2,552 -0.31(-6.55%)
Jul 22, 2002 4.703 4.703 4.703 4.703 1,701 -0.09(-1.91%)
Jul 19, 2002 4.795 4.795 4.795 4.795 0 +0.05(+0.97%)
Jul 17, 2002 4.755 4.771 4.737 4.749 8,507 -0.08(-1.68%)
Jul 12, 2002 4.830 4.830 4.830 4.830 850 +0.05(+0.98%)
Jul 11, 2002 4.679 4.783 4.679 4.783 9,358 +0.01(+0.25%)
Jul 10, 2002 4.800 4.800 4.767 4.771 4,253 -0.08(-1.70%)
Jul 09, 2002 4.818 4.853 4.818 4.853 1,701 +0.07(+1.50%)
Jul 08, 2002 4.759 4.783 4.759 4.782 34,881 +0.01(+0.22%)
Jul 05, 2002 4.725 4.771 4.713 4.771 34,881 +0.09(+1.98%)
Jul 04, 2002 4.649 4.678 4.596 4.678 69,762 +0.00(+0.00%)
Jul 03, 2002 4.649 4.678 4.596 4.678 69,762 +0.05(+1.04%)
Jul 02, 2002 4.630 4.630 4.630 4.630 14,463 -0.11(-2.26%)
Jul 01, 2002 4.760 4.760 4.737 4.737 54,449 -0.13(-2.66%)
Jun 28, 2002 4.865 4.866 4.865 4.866 15,313 +0.13(+2.73%)
Jun 27, 2002 4.643 4.737 4.643 4.737 65,509 +0.21(+4.68%)
Jun 26, 2002 4.582 4.618 4.525 4.525 25,522 -0.22(-4.70%)
Jun 25, 2002 4.749 4.749 4.749 4.749 1,701,532 +0.05(+1.10%)
Jun 21, 2002 4.842 4.842 4.697 4.697 27,224 -0.17(-3.48%)
Jun 20, 2002 4.924 4.924 4.866 4.866 4,253 -0.19(-3.81%)
Jun 19, 2002 5.112 5.153 5.059 5.059 3,403 -0.08(-1.60%)
Jun 18, 2002 5.241 5.241 5.141 5.141 10,209 +0.02(+0.32%)
Jun 17, 2002 5.124 5.125 5.124 5.125 1,701 +0.04(+0.69%)
Jun 14, 2002 5.044 5.090 5.038 5.090 14,463 -0.12(-2.28%)
Jun 12, 2002 5.208 5.208 5.208 5.208 850 -0.09(-1.62%)
Jun 11, 2002 5.394 5.394 5.294 5.294 12,761 -0.09(-1.64%)
Jun 10, 2002 5.303 5.382 5.303 5.382 2,552 +0.14(+2.65%)
Jun 07, 2002 5.212 5.258 5.165 5.244 60,404 -0.19(-3.46%)
Jun 06, 2002 5.432 5.432 5.432 5.432 0 +0.00(+0.00%)
Jun 05, 2002 5.482 5.482 5.423 5.432 13,612 -0.16(-2.92%)
May 31, 2002 5.594 5.629 5.594 5.595 12,761 -0.16(-2.84%)
May 28, 2002 5.730 5.758 5.730 5.758 1,701 -0.03(-0.51%)
May 27, 2002 5.749 5.789 5.749 5.788 1,020,919 +0.00(+0.00%)
May 24, 2002 5.749 5.789 5.749 5.788 10,209 +0.03(+0.55%)
May 23, 2002 5.760 5.760 5.725 5.756 13,612 +0.01(+0.12%)
May 22, 2002 5.761 5.794 5.749 5.749 11,910 -0.06(-1.03%)
May 21, 2002 5.837 5.837 5.809 5.809 57,001 -0.05(-0.84%)
May 20, 2002 5.879 5.883 5.858 5.858 127,614 -0.08(-1.39%)
May 17, 2002 5.946 5.946 5.941 5.941 5,955 +0.03(+0.52%)
May 16, 2002 5.839 5.910 5.808 5.910 27,224 +0.10(+1.68%)
May 15, 2002 5.750 5.835 5.750 5.812 15,313 +0.02(+0.32%)
May 14, 2002 5.764 5.794 5.748 5.794 12,761 +0.05(+0.80%)
May 13, 2002 5.756 5.817 5.748 5.748 11,910 -0.00(-0.08%)
May 10, 2002 5.779 5.779 5.743 5.752 12,761 -0.09(-1.55%)
May 09, 2002 5.877 5.877 5.843 5.843 5,955 -0.12(-2.03%)
May 08, 2002 5.933 5.964 5.912 5.964 44,239 +0.04(+0.75%)
May 07, 2002 5.926 5.926 5.911 5.919 57,852 +0.01(+0.20%)
May 06, 2002 5.929 5.941 5.908 5.908 3,403 -0.01(-0.18%)
May 03, 2002 5.997 5.997 5.911 5.918 106,345 -0.09(-1.45%)
May 02, 2002 6.030 6.030 5.986 6.005 23,821 -0.04(-0.72%)
May 01, 2002 6.076 6.076 6.049 6.049 51,045 -0.03(-0.45%)
Apr 30, 2002 6.076 6.076 6.076 6.076 850 +0.04(+0.66%)
Apr 29, 2002 6.056 6.066 6.036 6.036 38,284 -0.06(-1.04%)
Apr 26, 2002 6.099 6.099 6.099 6.099 0 +0.00(+0.00%)
Apr 25, 2002 6.103 6.146 6.099 6.099 43,389 -0.08(-1.22%)
Apr 24, 2002 6.152 6.183 6.152 6.174 30,627 +0.07(+1.12%)
Apr 23, 2002 6.158 6.170 6.106 6.106 285,857 -0.06(-1.05%)
Apr 22, 2002 6.201 6.201 6.149 6.171 13,612 -0.08(-1.22%)
Apr 19, 2002 6.253 6.253 6.247 6.247 3,403 -0.03(-0.54%)
Apr 18, 2002 6.288 6.292 6.237 6.281 162,496 -0.07(-1.11%)
Apr 17, 2002 6.375 6.375 6.347 6.352 10,209 +0.03(+0.54%)
Apr 16, 2002 6.318 6.318 6.306 6.318 61,255 +0.07(+1.15%)
Apr 15, 2002 6.246 6.246 6.246 6.246 850 -0.06(-0.93%)
Apr 12, 2002 6.346 6.346 6.305 6.305 6,806 -0.01(-0.20%)
Apr 11, 2002 6.411 6.434 6.318 6.318 34,881 -0.01(-0.11%)
Apr 10, 2002 6.193 6.325 6.193 6.325 2,552 +0.18(+2.97%)
Apr 09, 2002 6.179 6.179 6.143 6.143 24,672 -0.05(-0.82%)
Apr 08, 2002 6.204 6.204 6.193 6.193 4,253 -0.01(-0.21%)
Apr 05, 2002 6.194 6.206 6.187 6.206 25,522 +0.12(+2.03%)
Apr 04, 2002 6.096 6.096 6.077 6.083 26,373 -0.02(-0.37%)
Apr 03, 2002 6.179 6.191 6.105 6.105 5,955 -0.11(-1.81%)
Apr 02, 2002 6.281 6.305 6.218 6.218 412,621 -0.06(-0.99%)
Apr 01, 2002 6.198 6.280 6.198 6.280 11,059 +0.08(+1.37%)
Mar 29, 2002 6.206 6.229 6.178 6.196 34,881 +0.00(+0.00%)
Mar 28, 2002 6.206 6.229 6.178 6.196 3,488,142 +0.00(+0.04%)
Mar 27, 2002 6.158 6.193 6.138 6.193 8,507 +0.05(+0.77%)
Mar 26, 2002 6.165 6.233 6.136 6.146 313,082 -0.00(-0.02%)
Mar 25, 2002 6.192 6.192 6.147 6.147 70,613 -0.06(-1.04%)
Mar 22, 2002 6.245 6.245 6.183 6.212 29,776 -0.06(-0.92%)
Mar 21, 2002 6.270 6.270 6.264 6.270 18,716 -0.01(-0.11%)
Mar 20, 2002 6.292 6.299 6.277 6.277 3,403 -0.05(-0.84%)
Mar 19, 2002 6.287 6.340 6.287 6.330 80,822 +0.08(+1.24%)
Mar 18, 2002 6.270 6.270 6.224 6.252 15,313 +0.15(+2.41%)
Mar 15, 2002 6.105 6.105 6.105 6.105 850 -0.00(-0.08%)
Mar 14, 2002 6.146 6.146 6.110 6.110 28,075 -0.04(-0.59%)
Mar 13, 2002 6.146 6.146 6.146 6.146 1,701 +0.05(+0.89%)
Mar 12, 2002 6.040 6.092 6.040 6.092 8,507 -0.02(-0.31%)
Mar 11, 2002 6.112 6.112 6.093 6.111 49,344 +0.04(+0.66%)
Mar 08, 2002 6.099 6.099 6.070 6.071 1,276,149 +0.05(+0.90%)
Mar 07, 2002 6.092 6.093 6.017 6.017 7,656 -0.04(-0.62%)
Mar 06, 2002 5.996 6.058 5.996 6.055 22,119 -0.07(-1.11%)
Mar 05, 2002 6.095 6.129 6.095 6.123 20,418 +0.03(+0.56%)
Mar 04, 2002 6.019 6.105 6.019 6.089 39,135 +0.09(+1.57%)
Mar 01, 2002 5.886 5.995 5.886 5.995 12,761 +0.11(+1.90%)
Feb 28, 2002 5.952 5.953 5.883 5.883 12,761 +0.01(+0.20%)
Feb 27, 2002 5.836 5.905 5.831 5.871 317,335 +0.09(+1.55%)
Feb 26, 2002 5.764 5.782 5.708 5.782 189,720 +0.16(+2.93%)
Feb 25, 2002 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Feb 22, 2002 5.608 5.629 5.595 5.617 38,284 +0.05(+0.87%)
Feb 21, 2002 5.569 5.569 5.569 5.569 850 -0.04(-0.67%)
Feb 20, 2002 5.607 5.607 5.581 5.607 483,235 -0.05(-0.81%)
Feb 19, 2002 5.640 5.653 5.640 5.653 33,179 -0.02(-0.43%)
Feb 18, 2002 5.671 5.677 5.671 5.677 3,403 +0.00(+0.00%)
Feb 15, 2002 5.671 5.677 5.671 5.677 3,403 +0.02(+0.35%)
Feb 14, 2002 5.642 5.657 5.642 5.657 7,656 +0.05(+0.86%)
Feb 13, 2002 5.604 5.609 5.604 5.609 6,806 +0.10(+1.88%)
Feb 12, 2002 5.506 5.506 5.506 5.506 0 +0.00(+0.00%)
Feb 11, 2002 5.506 5.506 5.506 5.506 0 +0.00(+0.00%)
Feb 08, 2002 5.543 5.563 5.506 5.506 2,552 -0.10(-1.70%)
Feb 07, 2002 5.601 5.601 5.601 5.601 0 +0.00(+0.00%)
Feb 06, 2002 5.601 5.601 5.601 5.601 850 +0.00(+0.02%)
Feb 05, 2002 5.613 5.613 5.600 5.600 11,059 -0.13(-2.26%)
Feb 04, 2002 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Feb 01, 2002 5.687 5.729 5.687 5.729 17,866 +0.05(+0.91%)
Jan 31, 2002 5.622 5.677 5.622 5.677 5,104 +0.12(+2.14%)
Jan 30, 2002 5.551 5.559 5.519 5.559 33,179 -0.13(-2.29%)
Jan 29, 2002 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Jan 28, 2002 5.689 5.689 5.689 5.689 5,955 +0.00(+0.04%)
Jan 25, 2002 5.650 5.687 5.650 5.687 5,104 -0.02(-0.41%)
Jan 24, 2002 5.760 5.760 5.710 5.710 5,104 +0.02(+0.41%)
Jan 23, 2002 5.551 5.687 5.551 5.687 14,463 +0.09(+1.64%)
Jan 22, 2002 5.595 5.595 5.595 5.595 850 -0.02(-0.38%)
Jan 21, 2002 5.616 5.616 5.616 5.616 4,253 +0.00(+0.00%)
Jan 18, 2002 5.616 5.616 5.616 5.616 4,253 -0.00(-0.02%)
Jan 17, 2002 5.603 5.617 5.603 5.617 10,209 +0.10(+1.90%)
Jan 16, 2002 5.536 5.536 5.513 5.513 1,701 -0.04(-0.70%)
Jan 15, 2002 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 14, 2002 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jan 11, 2002 5.551 5.551 5.551 5.551 21,269 -0.02(-0.32%)
Jan 10, 2002 5.630 5.630 5.569 5.569 3,403 -0.19(-3.31%)
Jan 09, 2002 5.760 5.760 5.760 5.760 0 +0.15(+2.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.