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 (%)
Mar 31, 2003 4.253 4.264 4.244 4.264 14,463 -0.01(-0.33%)
Mar 28, 2003 4.279 4.279 4.279 4.279 0 +0.00(+0.00%)
Mar 27, 2003 4.279 4.279 4.279 4.279 2,552 +0.06(+1.53%)
Mar 26, 2003 4.255 4.267 4.214 4.214 17,866 -0.04(-0.91%)
Mar 25, 2003 4.235 4.253 4.235 4.253 12,761 +0.02(+0.58%)
Mar 24, 2003 4.290 4.290 4.228 4.228 150,585 -0.11(-2.49%)
Mar 21, 2003 4.279 4.336 4.219 4.336 43,389 +0.10(+2.36%)
Mar 20, 2003 4.173 4.236 4.173 4.236 53,598 +0.01(+0.28%)
Mar 19, 2003 4.224 4.224 4.224 4.224 2,552 +0.05(+1.18%)
Mar 18, 2003 4.207 4.207 4.175 4.175 17,015 +0.00(+0.06%)
Mar 17, 2003 4.066 4.179 4.066 4.173 17,866 +0.03(+0.74%)
Mar 14, 2003 4.114 4.142 4.114 4.142 159,944 +0.05(+1.29%)
Mar 13, 2003 4.090 4.090 4.054 4.089 34,030 +0.11(+2.66%)
Mar 12, 2003 3.955 3.983 3.920 3.983 12,761 +0.01(+0.27%)
Mar 11, 2003 3.943 3.986 3.943 3.973 67,210 +0.04(+0.90%)
Mar 10, 2003 3.936 3.938 3.936 3.938 2,552 -0.03(-0.65%)
Mar 07, 2003 3.963 3.963 3.963 3.963 14,463 +0.05(+1.26%)
Mar 06, 2003 3.879 3.914 3.879 3.914 28,075 +0.04(+0.91%)
Mar 05, 2003 3.879 3.879 3.879 3.879 21,269 -0.04(-0.90%)
Mar 04, 2003 3.914 3.914 3.914 3.914 1,701 -0.06(-1.42%)
Mar 03, 2003 3.938 3.971 3.938 3.971 45,090 +0.07(+1.75%)
Feb 28, 2003 3.896 3.914 3.896 3.902 26,373 +0.02(+0.58%)
Feb 27, 2003 3.885 3.913 3.880 3.880 39,986 -0.02(-0.54%)
Feb 26, 2003 3.913 3.913 3.901 3.901 1,701 +0.01(+0.30%)
Feb 25, 2003 3.881 3.889 3.857 3.889 6,806 -0.06(-1.61%)
Feb 24, 2003 3.989 3.989 3.953 3.953 10,209 -0.00(-0.09%)
Feb 21, 2003 3.889 3.959 3.889 3.956 37,433 +0.07(+1.72%)
Feb 20, 2003 3.913 3.951 3.879 3.889 49,344 -0.02(-0.60%)
Feb 19, 2003 3.978 3.978 3.901 3.913 68,912 -0.08(-2.09%)
Feb 18, 2003 3.979 3.996 3.948 3.996 47,642 +0.12(+3.19%)
Feb 14, 2003 3.872 3.873 3.872 3.873 1,701 +0.01(+0.18%)
Feb 13, 2003 3.867 3.867 3.827 3.866 9,358 -0.02(-0.63%)
Feb 12, 2003 3.914 3.942 3.891 3.891 67,210 -0.10(-2.50%)
Feb 11, 2003 3.991 3.991 3.991 3.991 0 +0.00(+0.00%)
Feb 10, 2003 3.927 3.991 3.927 3.991 28,926 +0.01(+0.30%)
Feb 07, 2003 3.991 3.995 3.943 3.979 30,627 -0.07(-1.74%)
Feb 06, 2003 4.049 4.049 4.049 4.049 1,701 -0.07(-1.68%)
Feb 05, 2003 4.119 4.119 4.119 4.119 850 +0.04(+0.86%)
Feb 04, 2003 4.090 4.090 4.083 4.083 5,955 -0.07(-1.73%)
Feb 03, 2003 4.120 4.155 4.120 4.155 11,059 +0.11(+2.79%)
Jan 31, 2003 4.042 4.042 4.042 4.042 850 +0.02(+0.56%)
Jan 30, 2003 4.033 4.043 4.020 4.020 121,659 +0.05(+1.36%)
Jan 29, 2003 4.155 4.155 3.927 3.966 219,497 -0.01(-0.15%)
Jan 28, 2003 3.951 3.992 3.939 3.972 25,522 +0.06(+1.47%)
Jan 27, 2003 3.955 4.015 3.914 3.914 36,582 -0.12(-2.92%)
Jan 24, 2003 4.114 4.126 4.032 4.032 17,015 -0.09(-2.28%)
Jan 23, 2003 4.180 4.180 4.126 4.126 21,269 +0.02(+0.57%)
Jan 22, 2003 4.222 4.254 4.102 4.102 200,780 -0.22(-5.14%)
Jan 21, 2003 4.408 4.408 4.324 4.324 17,015 -0.15(-3.41%)
Jan 17, 2003 4.561 4.561 4.468 4.477 34,881 -0.15(-3.32%)
Jan 16, 2003 4.655 4.660 4.621 4.631 9,358 +0.03(+0.61%)
Jan 15, 2003 4.621 4.621 4.603 4.603 5,955 -0.07(-1.58%)
Jan 14, 2003 4.643 4.677 4.626 4.677 17,866 +0.03(+0.66%)
Jan 13, 2003 4.642 4.655 4.626 4.646 39,135 +0.02(+0.43%)
Jan 10, 2003 4.615 4.665 4.615 4.626 19,567 +0.03(+0.56%)
Jan 09, 2003 4.571 4.613 4.571 4.601 60,404 +0.07(+1.61%)
Jan 08, 2003 4.559 4.561 4.528 4.528 22,970 -0.04(-0.90%)
Jan 07, 2003 4.601 4.601 4.569 4.569 8,507 -0.02(-0.46%)
Jan 06, 2003 4.505 4.590 4.505 4.590 6,806 +0.14(+3.20%)
Jan 03, 2003 4.448 4.448 4.448 4.448 850 +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.