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, 2005 9.487 9.636 9.487 9.613 416,875 +0.13(+1.36%)
Mar 30, 2005 9.286 9.483 9.286 9.483 591,282 +0.19(+2.06%)
Mar 29, 2005 9.456 9.486 9.288 9.292 473,026 -0.12(-1.25%)
Mar 28, 2005 9.474 9.486 9.406 9.409 329,246 -0.09(-0.90%)
Mar 24, 2005 9.437 9.538 9.437 9.495 773,346 +0.14(+1.53%)
Mar 23, 2005 9.615 9.615 9.335 9.352 1,484,587 -0.25(-2.62%)
Mar 22, 2005 9.756 9.891 9.603 9.603 815,034 -0.08(-0.79%)
Mar 21, 2005 9.816 9.816 9.657 9.680 1,452,258 -0.15(-1.48%)
Mar 18, 2005 9.911 9.912 9.789 9.825 362,426 -0.10(-1.01%)
Mar 17, 2005 9.640 9.926 9.640 9.925 1,023,471 +0.26(+2.70%)
Mar 16, 2005 9.674 9.710 9.605 9.664 1,753,429 -0.05(-0.48%)
Mar 15, 2005 9.826 9.872 9.710 9.711 1,162,997 -0.15(-1.53%)
Mar 14, 2005 10.04 10.11 9.833 9.862 2,092,034 -0.26(-2.60%)
Mar 11, 2005 10.11 10.26 10.08 10.12 969,022 +0.05(+0.46%)
Mar 10, 2005 10.31 10.32 10.08 10.08 3,175,910 -0.23(-2.27%)
Mar 09, 2005 10.50 10.50 10.31 10.31 1,399,510 -0.21(-2.02%)
Mar 08, 2005 10.62 10.63 10.50 10.53 638,074 -0.12(-1.14%)
Mar 07, 2005 10.70 10.74 10.63 10.65 963,067 +0.02(+0.22%)
Mar 04, 2005 10.50 10.63 10.50 10.62 945,201 +0.19(+1.84%)
Mar 03, 2005 10.46 10.51 10.38 10.43 695,076 +0.06(+0.61%)
Mar 02, 2005 10.32 10.40 10.23 10.37 767,391 +0.01(+0.09%)
Mar 01, 2005 10.49 10.49 10.35 10.36 706,136 -0.13(-1.25%)
Feb 28, 2005 10.61 10.62 10.37 10.49 1,174,057 -0.08(-0.72%)
Feb 25, 2005 10.46 10.57 10.42 10.57 883,946 +0.14(+1.36%)
Feb 24, 2005 10.30 10.42 10.24 10.42 511,310 +0.23(+2.21%)
Feb 23, 2005 10.21 10.21 10.14 10.20 1,164,699 +0.09(+0.85%)
Feb 22, 2005 10.12 10.23 10.06 10.11 941,798 +0.02(+0.20%)
Feb 18, 2005 10.14 10.14 10.05 10.09 399,860 -0.02(-0.15%)
Feb 17, 2005 10.12 10.14 10.06 10.11 376,889 +0.06(+0.58%)
Feb 16, 2005 10.09 10.09 9.991 10.05 511,310 -0.04(-0.44%)
Feb 15, 2005 10.10 10.11 10.04 10.09 954,559 +0.02(+0.17%)
Feb 14, 2005 10.05 10.12 10.04 10.08 785,257 +0.05(+0.53%)
Feb 11, 2005 9.932 10.03 9.886 10.02 511,310 +0.09(+0.92%)
Feb 10, 2005 9.920 9.955 9.873 9.932 1,104,294 +0.01(+0.14%)
Feb 09, 2005 9.871 9.956 9.823 9.918 627,014 +0.07(+0.69%)
Feb 08, 2005 9.895 9.903 9.844 9.850 1,707,488 -0.02(-0.21%)
Feb 07, 2005 9.770 9.880 9.763 9.871 1,015,815 +0.10(+1.02%)
Feb 04, 2005 9.601 9.806 9.601 9.771 2,159,245 +0.17(+1.79%)
Feb 03, 2005 9.497 9.600 9.473 9.600 273,096 +0.10(+1.08%)
Feb 02, 2005 9.427 9.518 9.417 9.497 564,058 +0.09(+0.91%)
Feb 01, 2005 9.314 9.422 9.314 9.412 860,124 +0.13(+1.35%)
Jan 31, 2005 9.192 9.340 9.191 9.286 530,878 +0.16(+1.76%)
Jan 28, 2005 9.109 9.147 9.071 9.125 271,394 -0.00(-0.01%)
Jan 27, 2005 9.134 9.185 9.079 9.126 302,872 -0.04(-0.38%)
Jan 26, 2005 9.080 9.161 9.072 9.161 396,457 +0.10(+1.16%)
Jan 25, 2005 9.010 9.080 9.010 9.057 568,311 +0.08(+0.90%)
Jan 24, 2005 9.010 9.037 8.940 8.975 397,307 +0.08(+0.90%)
Jan 21, 2005 8.905 8.980 8.876 8.896 425,383 +0.06(+0.65%)
Jan 20, 2005 8.980 8.980 8.838 8.838 710,389 -0.26(-2.86%)
Jan 19, 2005 9.121 9.179 9.064 9.098 256,931 +0.02(+0.19%)
Jan 18, 2005 9.098 9.099 8.945 9.080 944,350 -0.06(-0.68%)
Jan 14, 2005 8.939 9.142 8.939 9.142 481,533 +0.23(+2.54%)
Jan 13, 2005 8.898 8.974 8.881 8.915 1,096,637 +0.05(+0.56%)
Jan 12, 2005 8.793 8.866 8.729 8.866 1,834,252 +0.04(+0.51%)
Jan 11, 2005 8.863 8.915 8.765 8.821 1,141,728 -0.12(-1.35%)
Jan 10, 2005 8.957 9.026 8.926 8.943 716,345 -0.01(-0.07%)
Jan 07, 2005 8.965 8.966 8.834 8.948 515,564 +0.12(+1.30%)
Jan 06, 2005 8.910 8.941 8.816 8.833 644,030 -0.06(-0.73%)
Jan 05, 2005 9.021 9.045 8.898 8.898 632,119 -0.15(-1.65%)
Jan 04, 2005 9.339 9.355 9.020 9.047 616,805 -0.26(-2.83%)
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.