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 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%)
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.