Historical Data for iShares Latin America 40 ETF (ILF)

$ 33.28   0.39 (+1.19%) Volume: 774.29k 8:00 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 33.21 33.32 33.14 33.28 774.29k 0.39 1.19% 33.28 25.75m 2,797
01/21/20 33.45 33.46 32.88 32.89 874.58k -0.91 -2.69% 32.89 28.96m 4,930
01/17/20 33.56 33.83 33.44 33.80 780.62k 0.55 1.65% 33.80 26.24m 4,641
01/16/20 33.26 33.28 33.02 33.25 930.44k 0.24 0.73% 33.25 30.84m 4,855
01/15/20 33.46 33.4677 33.01 33.01 472.2k -0.65 -1.93% 33.01 15.66m 2,824
01/14/20 33.68 33.71 33.45 33.66 393.99k -0.10 -0.30% 33.66 13.23m 3,095
01/13/20 33.56 33.785 33.51 33.76 801.22k 0.19 0.57% 33.76 27.02m 3,364
01/10/20 33.91 34.045 33.50 33.57 970.59k -0.14 -0.42% 33.57 32.82m 3,307
01/09/20 33.92 33.92 33.585 33.71 579.22k -0.30 -0.88% 33.71 19.53m 3,854
01/08/20 33.97 34.31 33.88 34.01 608.88k -0.10 -0.29% 34.01 20.76m 4,058
01/07/20 33.99 34.26 33.93 34.11 759.63k -0.09 -0.26% 34.11 25.88m 3,608
01/06/20 34.02 34.435 34.00 34.20 532.14k -0.28 -0.81% 34.20 18.25m 4,005
01/03/20 34.36 34.63 34.29 34.48 609.92k -0.35 -1.00% 34.48 21.05m 4,378
01/02/20 34.21 34.83 34.10 34.83 791.61k 0.86 2.53% 34.83 27.41m 4,716
12/31/19 33.85 34.02 33.78 33.97 690.58k 0.07 0.21% 33.97 23.41m 3,912
12/30/19 34.27 34.33 33.865 33.90 1.85m -0.25 -0.73% 33.90 62.71m 4,936
12/27/19 34.28 34.39 34.09 34.15 563.92k -0.20 -0.58% 34.15 19.29m 3,463
12/26/19 34.01 34.35 34.01 34.35 859.7k 0.47 1.39% 34.35 29.4m 3,269
12/24/19 33.86 33.95 33.835 33.88 141.8k 0.02 0.06% 33.88 4.81m 1,065
12/23/19 33.86 33.93 33.725 33.86 1.51m 0.08 0.24% 33.86 50.96m 4,738