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 )

27.76 +0.51 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.248 4.259 4.239 4.259 14,480 -0.01(-0.33%)
Mar 28, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Mar 27, 2003 4.273 4.273 4.273 4.273 2,555 +0.06(+1.53%)
Mar 26, 2003 4.250 4.262 4.209 4.209 17,887 -0.04(-0.91%)
Mar 25, 2003 4.230 4.248 4.230 4.248 12,776 +0.02(+0.58%)
Mar 24, 2003 4.285 4.285 4.223 4.223 150,766 -0.11(-2.49%)
Mar 21, 2003 4.273 4.331 4.213 4.331 43,441 +0.10(+2.36%)
Mar 20, 2003 4.168 4.231 4.168 4.231 53,662 +0.01(+0.28%)
Mar 19, 2003 4.219 4.219 4.219 4.219 2,555 +0.05(+1.18%)
Mar 18, 2003 4.202 4.202 4.170 4.170 17,035 +0.00(+0.06%)
Mar 17, 2003 4.061 4.174 4.061 4.168 17,887 +0.03(+0.74%)
Mar 14, 2003 4.109 4.137 4.109 4.137 160,136 +0.05(+1.29%)
Mar 13, 2003 4.086 4.086 4.049 4.084 34,071 +0.11(+2.66%)
Mar 12, 2003 3.951 3.979 3.915 3.979 12,776 +0.01(+0.27%)
Mar 11, 2003 3.939 3.981 3.939 3.968 67,291 +0.04(+0.90%)
Mar 10, 2003 3.932 3.933 3.932 3.933 2,555 -0.03(-0.65%)
Mar 07, 2003 3.959 3.959 3.959 3.959 14,480 +0.05(+1.26%)
Mar 06, 2003 3.874 3.909 3.874 3.909 28,109 +0.04(+0.91%)
Mar 05, 2003 3.874 3.874 3.874 3.874 21,294 -0.04(-0.90%)
Mar 04, 2003 3.909 3.909 3.909 3.909 1,703 -0.06(-1.42%)
Mar 03, 2003 3.933 3.966 3.933 3.966 45,144 +0.07(+1.75%)
Feb 28, 2003 3.892 3.909 3.892 3.898 26,405 +0.02(+0.58%)
Feb 27, 2003 3.880 3.908 3.875 3.875 40,034 -0.02(-0.54%)
Feb 26, 2003 3.908 3.908 3.897 3.897 1,703 +0.01(+0.30%)
Feb 25, 2003 3.877 3.885 3.852 3.885 6,814 -0.06(-1.61%)
Feb 24, 2003 3.985 3.985 3.948 3.948 10,221 -0.00(-0.09%)
Feb 21, 2003 3.885 3.954 3.885 3.952 37,478 +0.07(+1.72%)
Feb 20, 2003 3.908 3.946 3.874 3.885 49,403 -0.02(-0.60%)
Feb 19, 2003 3.973 3.973 3.897 3.908 68,994 -0.08(-2.09%)
Feb 18, 2003 3.974 3.992 3.943 3.992 47,700 +0.12(+3.19%)
Feb 14, 2003 3.867 3.868 3.867 3.868 1,703 +0.01(+0.18%)
Feb 13, 2003 3.862 3.862 3.823 3.861 9,369 -0.02(-0.63%)
Feb 12, 2003 3.909 3.938 3.886 3.886 67,291 -0.10(-2.50%)
Feb 11, 2003 3.986 3.986 3.986 3.986 0 +0.00(+0.00%)
Feb 10, 2003 3.922 3.986 3.922 3.986 28,960 +0.01(+0.30%)
Feb 07, 2003 3.986 3.990 3.939 3.974 30,664 -0.07(-1.74%)
Feb 06, 2003 4.044 4.044 4.044 4.044 1,703 -0.07(-1.68%)
Feb 05, 2003 4.114 4.114 4.114 4.114 851 +0.04(+0.86%)
Feb 04, 2003 4.086 4.086 4.078 4.078 5,962 -0.07(-1.73%)
Feb 03, 2003 4.115 4.150 4.115 4.150 11,073 +0.11(+2.79%)
Jan 31, 2003 4.037 4.037 4.037 4.037 851 +0.02(+0.56%)
Jan 30, 2003 4.028 4.039 4.015 4.015 121,805 +0.05(+1.36%)
Jan 29, 2003 4.150 4.150 3.922 3.961 219,761 -0.01(-0.15%)
Jan 28, 2003 3.946 3.987 3.934 3.967 25,553 +0.06(+1.47%)
Jan 27, 2003 3.951 4.010 3.909 3.909 36,626 -0.12(-2.92%)
Jan 24, 2003 4.109 4.121 4.027 4.027 17,035 -0.09(-2.28%)
Jan 23, 2003 4.175 4.175 4.121 4.121 21,294 +0.02(+0.57%)
Jan 22, 2003 4.217 4.249 4.097 4.097 201,022 -0.22(-5.14%)
Jan 21, 2003 4.402 4.402 4.319 4.319 17,035 -0.15(-3.41%)
Jan 17, 2003 4.555 4.555 4.462 4.472 34,923 -0.15(-3.32%)
Jan 16, 2003 4.649 4.655 4.615 4.626 9,369 +0.03(+0.61%)
Jan 15, 2003 4.615 4.615 4.597 4.597 5,962 -0.07(-1.58%)
Jan 14, 2003 4.637 4.671 4.621 4.671 17,887 +0.03(+0.66%)
Jan 13, 2003 4.636 4.649 4.621 4.641 39,182 +0.02(+0.43%)
Jan 10, 2003 4.609 4.660 4.609 4.621 19,591 +0.03(+0.56%)
Jan 09, 2003 4.566 4.608 4.566 4.595 60,476 +0.07(+1.61%)
Jan 08, 2003 4.554 4.555 4.522 4.522 22,998 -0.04(-0.90%)
Jan 07, 2003 4.595 4.595 4.563 4.563 8,517 -0.02(-0.46%)
Jan 06, 2003 4.500 4.584 4.500 4.584 6,814 +0.14(+3.20%)
Jan 03, 2003 4.442 4.442 4.442 4.442 851 +0.06(+1.34%)
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.