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 )

28.43 -0.11 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 6.763 6.837 6.763 6.837 40,885 +0.12(+1.82%)
Jun 29, 2004 6.738 6.738 6.701 6.715 63,032 -0.05(-0.78%)
Jun 28, 2004 6.824 6.824 6.745 6.768 66,439 -0.03(-0.40%)
Jun 25, 2004 6.833 6.833 6.747 6.795 30,664 +0.04(+0.64%)
Jun 24, 2004 6.807 6.808 6.752 6.752 137,989 +0.04(+0.58%)
Jun 23, 2004 6.688 6.721 6.670 6.713 135,434 +0.05(+0.78%)
Jun 22, 2004 6.662 6.662 6.634 6.661 41,737 -0.03(-0.46%)
Jun 21, 2004 6.621 6.695 6.621 6.692 48,551 +0.04(+0.64%)
Jun 18, 2004 6.632 6.654 6.632 6.650 36,626 +0.06(+0.96%)
Jun 17, 2004 6.657 6.660 6.577 6.586 207,836 -0.03(-0.51%)
Jun 16, 2004 6.657 6.657 6.592 6.620 38,330 +0.00(+0.04%)
Jun 15, 2004 6.557 6.618 6.504 6.618 75,809 +0.11(+1.75%)
Jun 14, 2004 6.480 6.520 6.470 6.504 114,139 -0.22(-3.28%)
Jun 10, 2004 6.687 6.755 6.687 6.725 38,330 +0.03(+0.39%)
Jun 09, 2004 6.821 6.821 6.699 6.699 124,361 -0.13(-1.87%)
Jun 08, 2004 6.807 6.868 6.772 6.827 179,727 +0.05(+0.71%)
Jun 07, 2004 6.750 6.788 6.750 6.779 96,252 +0.17(+2.61%)
Jun 04, 2004 6.569 6.614 6.554 6.606 42,589 +0.12(+1.92%)
Jun 03, 2004 6.574 6.574 6.482 6.482 60,476 -0.09(-1.38%)
Jun 02, 2004 6.626 6.630 6.558 6.572 59,625 -0.04(-0.57%)
Jun 01, 2004 6.563 6.610 6.516 6.610 110,732 -0.02(-0.37%)
May 28, 2004 6.586 6.645 6.578 6.634 41,737 +0.05(+0.78%)
May 27, 2004 6.610 6.613 6.563 6.583 77,512 +0.06(+0.94%)
May 26, 2004 6.516 6.543 6.480 6.522 42,589 +0.10(+1.54%)
May 25, 2004 6.442 6.442 6.340 6.423 141,396 +0.15(+2.41%)
May 24, 2004 6.302 6.361 6.268 6.272 51,107 +0.06(+1.02%)
May 21, 2004 6.187 6.250 6.187 6.208 73,253 +0.00(+0.04%)
May 20, 2004 6.260 6.260 6.186 6.206 24,701 -0.08(-1.29%)
May 19, 2004 6.351 6.387 6.287 6.287 322,827 +0.08(+1.32%)
May 18, 2004 6.106 6.205 6.091 6.205 178,023 +0.18(+3.02%)
May 17, 2004 6.070 6.078 6.017 6.023 194,207 -0.23(-3.70%)
May 14, 2004 6.246 6.254 6.174 6.254 77,512 +0.06(+0.89%)
May 13, 2004 6.081 6.202 6.081 6.199 98,807 +0.00(+0.08%)
May 12, 2004 6.163 6.194 6.053 6.194 110,732 +0.04(+0.63%)
May 11, 2004 6.021 6.185 6.020 6.155 250,425 +0.29(+4.96%)
May 10, 2004 5.987 6.009 5.818 5.864 474,446 -0.31(-5.02%)
May 07, 2004 6.365 6.397 6.139 6.174 430,153 -0.28(-4.38%)
May 06, 2004 6.613 6.613 6.436 6.457 63,032 -0.27(-4.05%)
May 05, 2004 6.856 6.873 6.729 6.729 65,587 +0.04(+0.54%)
May 04, 2004 6.627 6.728 6.598 6.693 120,102 +0.19(+2.98%)
May 03, 2004 6.516 6.543 6.429 6.499 453,151 -0.07(-1.11%)
Apr 30, 2004 6.586 6.604 6.480 6.572 703,577 +0.00(+0.05%)
Apr 29, 2004 6.739 6.750 6.493 6.569 680,579 -0.18(-2.70%)
Apr 28, 2004 7.003 7.031 6.739 6.750 738,500 -0.33(-4.72%)
Apr 27, 2004 7.050 7.106 7.044 7.085 128,620 -0.06(-0.81%)
Apr 26, 2004 7.291 7.291 7.120 7.143 440,374 +0.02(+0.35%)
Apr 23, 2004 7.121 7.133 6.886 7.118 150,766 +0.04(+0.63%)
Apr 22, 2004 7.079 7.079 6.988 7.073 188,245 +0.09(+1.33%)
Apr 21, 2004 7.044 7.044 6.944 6.981 348,381 -0.21(-2.95%)
Apr 20, 2004 7.220 7.247 7.163 7.193 198,466 -0.02(-0.29%)
Apr 19, 2004 7.202 7.249 7.202 7.214 45,144 -0.02(-0.21%)
Apr 16, 2004 7.220 7.241 7.191 7.229 171,209 -0.00(-0.06%)
Apr 15, 2004 7.279 7.313 7.188 7.234 134,582 -0.14(-1.91%)
Apr 14, 2004 7.326 7.376 7.303 7.375 173,764 -0.14(-1.84%)
Apr 13, 2004 7.619 7.619 7.495 7.514 245,315 -0.01(-0.16%)
Apr 12, 2004 7.572 7.595 7.514 7.525 323,679 +0.01(+0.16%)
Apr 08, 2004 7.531 7.542 7.501 7.514 85,178 +0.02(+0.20%)
Apr 07, 2004 7.543 7.543 7.480 7.498 135,434 -0.07(-0.96%)
Apr 06, 2004 7.467 7.583 7.444 7.571 109,880 -0.02(-0.28%)
Apr 05, 2004 7.555 7.613 7.550 7.592 223,168 +0.04(+0.50%)
Apr 02, 2004 7.537 7.581 7.535 7.555 553,662 +0.10(+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.