Yahoo

Mail

Singapore markets close in 5 hours 14 minutes

Straits Times Index
3,306.46
+3.27(+0.10%)
Nikkei
38,688.66
+452.59(+1.18%)
Hang Seng
18,434.58
-143.72(-0.77%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,283.80
-609.62(-0.95%)
CMC Crypto 200
1,357.52
+44.89(+3.41%)

iShares Latin America 40 ETF (ILF)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

28.46

+0.20

(+0.71%)

At close: 04:00PM EDT

28.46

0.00

(0.00%)

After hours:

06:14PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	28.24	28.50	28.24	28.46	28.46	665,600
03 May 2024	28.34	28.35	28.10	28.26	28.26	671,600
02 May 2024	27.91	27.95	27.74	27.84	27.84	1,116,300
01 May 2024	27.52	27.80	27.27	27.45	27.45	1,397,900
30 Apr 2024	27.81	27.84	27.38	27.38	27.38	770,700
29 Apr 2024	27.90	28.05	27.89	28.02	28.02	1,086,300
26 Apr 2024	27.50	27.86	27.50	27.76	27.76	588,000
25 Apr 2024	26.88	27.31	26.87	27.25	27.25	1,022,900
24 Apr 2024	27.47	27.47	27.12	27.31	27.31	547,400
23 Apr 2024	27.12	27.62	27.12	27.49	27.49	1,267,400
22 Apr 2024	26.99	27.32	26.91	27.30	27.30	564,300
19 Apr 2024	26.78	27.13	26.75	27.07	27.07	1,429,700
18 Apr 2024	26.91	27.06	26.59	26.75	26.75	870,400
17 Apr 2024	26.91	27.09	26.61	26.81	26.81	1,664,600
16 Apr 2024	26.76	26.95	26.60	26.70	26.70	1,309,800
15 Apr 2024	27.59	27.62	27.19	27.24	27.24	1,230,600
12 Apr 2024	28.00	28.10	27.56	27.65	27.65	1,273,400
11 Apr 2024	28.28	28.32	28.09	28.21	28.21	693,100
10 Apr 2024	28.49	28.58	28.18	28.26	28.26	1,574,000
09 Apr 2024	28.86	29.05	28.72	28.88	28.88	2,039,000
08 Apr 2024	28.40	28.78	28.40	28.72	28.72	430,200
05 Apr 2024	28.33	28.33	28.11	28.27	28.27	799,600
04 Apr 2024	28.56	28.89	28.21	28.23	28.23	1,208,700
03 Apr 2024	28.12	28.48	28.00	28.31	28.31	1,204,500
02 Apr 2024	28.20	28.35	28.10	28.28	28.28	1,036,400
01 Apr 2024	28.48	28.52	27.97	28.08	28.08	557,000
28 Mar 2024	28.28	28.52	28.28	28.44	28.44	414,700
27 Mar 2024	28.20	28.38	28.07	28.34	28.34	643,800
26 Mar 2024	28.14	28.24	28.01	28.18	28.18	498,900
25 Mar 2024	28.06	28.22	28.04	28.09	28.09	330,300
22 Mar 2024	28.22	28.23	28.01	28.06	28.06	592,600
21 Mar 2024	28.56	28.56	28.29	28.30	28.30	666,800
20 Mar 2024	27.83	28.51	27.73	28.48	28.48	788,900
19 Mar 2024	27.83	27.93	27.71	27.73	27.73	831,300
18 Mar 2024	28.11	28.16	27.74	27.92	27.92	1,386,500
15 Mar 2024	28.00	28.09	27.86	27.93	27.93	1,363,400
14 Mar 2024	28.20	28.25	27.97	28.09	28.09	1,593,200
13 Mar 2024	27.89	28.30	27.89	28.18	28.18	1,180,500
12 Mar 2024	27.90	27.95	27.71	27.89	27.89	1,455,800
11 Mar 2024	27.52	27.84	27.52	27.72	27.72	2,058,000
08 Mar 2024	27.75	27.93	27.67	27.69	27.69	1,369,300
07 Mar 2024	28.27	28.35	28.20	28.28	28.28	975,800
06 Mar 2024	28.27	28.36	28.16	28.25	28.25	1,074,500
05 Mar 2024	28.09	28.14	27.94	27.98	27.98	1,253,500
04 Mar 2024	28.25	28.25	28.09	28.13	28.13	970,300
01 Mar 2024	28.26	28.43	28.05	28.28	28.28	923,500
29 Feb 2024	28.10	28.22	28.04	28.09	28.09	1,415,400
28 Feb 2024	28.43	28.61	28.12	28.19	28.19	1,275,500
27 Feb 2024	28.54	28.78	28.45	28.72	28.72	1,189,300
26 Feb 2024	28.18	28.27	28.09	28.22	28.22	1,436,200
23 Feb 2024	28.28	28.39	28.08	28.16	28.16	1,304,200
22 Feb 2024	28.67	28.67	28.44	28.46	28.46	1,800,800
21 Feb 2024	28.60	28.62	28.41	28.55	28.55	968,900
20 Feb 2024	28.65	28.66	28.46	28.57	28.57	783,500
16 Feb 2024	28.24	28.46	28.17	28.37	28.37	1,811,000
15 Feb 2024	28.01	28.25	28.00	28.22	28.22	727,500
14 Feb 2024	27.93	28.14	27.89	27.98	27.98	1,417,900
13 Feb 2024	27.98	28.00	27.51	27.65	27.65	1,043,700
12 Feb 2024	27.98	28.40	27.98	28.25	28.25	1,074,100
09 Feb 2024	28.07	28.17	27.96	28.06	28.06	785,800
08 Feb 2024	28.42	28.42	27.94	27.98	27.98	852,600
07 Feb 2024	28.42	28.55	28.32	28.50	28.50	2,361,700
06 Feb 2024	28.28	28.62	28.24	28.58	28.58	1,410,800
05 Feb 2024	27.93	28.08	27.62	27.92	27.92	659,100
02 Feb 2024	27.99	28.11	27.90	28.06	28.06	1,402,400
01 Feb 2024	28.06	28.37	28.03	28.34	28.34	2,230,700
31 Jan 2024	28.02	28.30	27.81	27.83	27.83	1,396,200
30 Jan 2024	27.79	27.99	27.68	27.96	27.96	1,802,000
29 Jan 2024	28.18	28.18	27.87	28.06	28.06	2,580,300
26 Jan 2024	27.94	28.29	27.94	28.19	28.19	669,200
25 Jan 2024	27.84	27.95	27.67	27.94	27.94	2,182,400
24 Jan 2024	28.11	28.11	27.65	27.66	27.66	887,700
23 Jan 2024	27.31	27.66	27.31	27.64	27.64	740,700
22 Jan 2024	27.61	27.73	27.16	27.27	27.27	1,575,200
19 Jan 2024	27.57	27.79	27.48	27.75	27.75	1,342,000
18 Jan 2024	27.59	27.64	27.43	27.61	27.61	1,397,300
17 Jan 2024	27.57	27.71	27.52	27.62	27.62	1,203,200
16 Jan 2024	28.19	28.26	27.83	27.86	27.86	712,600
12 Jan 2024	28.63	28.74	28.48	28.50	28.50	376,600
11 Jan 2024	28.37	28.42	28.05	28.38	28.38	745,300
10 Jan 2024	28.23	28.28	28.12	28.21	28.21	1,575,000
09 Jan 2024	28.52	28.52	28.22	28.23	28.23	895,900
08 Jan 2024	28.57	28.78	28.53	28.74	28.74	1,352,100
05 Jan 2024	28.48	28.78	28.46	28.69	28.69	1,377,200
04 Jan 2024	28.33	28.51	28.27	28.32	28.32	917,700
03 Jan 2024	28.60	28.74	28.51	28.53	28.53	1,340,100
02 Jan 2024	28.82	29.00	28.55	28.66	28.66	1,222,100
29 Dec 2023	29.26	29.26	28.99	29.06	29.06	1,212,200
28 Dec 2023	29.25	29.37	29.15	29.18	29.18	921,500
27 Dec 2023	29.32	29.37	29.24	29.33	29.33	871,500
26 Dec 2023	29.14	29.34	29.08	29.26	29.26	683,600
22 Dec 2023	28.93	29.02	28.83	28.89	28.89	681,100
21 Dec 2023	28.69	28.82	28.53	28.74	28.74	967,700
20 Dec 2023	28.72	28.80	28.24	28.26	28.26	1,144,300
20 Dec 2023	0.86 Dividend
19 Dec 2023	29.69	29.84	29.60	29.69	28.83	938,000
18 Dec 2023	29.14	29.45	29.06	29.42	28.57	1,076,100
15 Dec 2023	29.25	29.25	28.94	29.00	28.16	796,900
14 Dec 2023	28.94	29.28	28.88	29.22	28.37	2,423,400
13 Dec 2023	27.92	28.69	27.77	28.61	27.78	1,676,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.46+3.27(+0.10%)

Nikkei38,688.66+452.59(+1.18%)

Hang Seng18,434.58-143.72(-0.77%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,283.80-609.62(-0.95%)

CMC Crypto 2001,357.52+44.89(+3.41%)

iShares Latin America 40 ETF (ILF)

Straits Times Index
3,306.46
+3.27(+0.10%)

Nikkei
38,688.66
+452.59(+1.18%)

Hang Seng
18,434.58
-143.72(-0.77%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,283.80
-609.62(-0.95%)

CMC Crypto 200
1,357.52
+44.89(+3.41%)