Historical Data for iShares Latin America 40 (ILF)

$ 19.52   0.16 (+0.83%) Volume: 928.91k 3:51 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 19.73 20.12 19.33 19.54 1.06m 0.18 0.93% 19.54 20.97m 7,411
04/08/20 18.71 19.40 18.65 19.36 4.15m 0.66 3.53% 19.36 79.68m 21,916
04/07/20 19.51 19.59 18.65 18.70 5.71m 0.48 2.63% 18.70 109.34m 30,795
04/06/20 18.19 18.53 17.91 18.22 2.91m 1.11 6.49% 18.22 53.2m 12,037
04/03/20 17.62 17.71 16.87 17.11 2.96m -0.69 -3.88% 17.11 50.84m 10,963
04/02/20 17.56 18.33 17.45 17.80 4.39m 0.42 2.42% 17.80 78.01m 11,570
04/01/20 17.48 17.59 17.13 17.38 1.69m -0.88 -4.82% 17.38 29.52m 7,928
03/31/20 18.08 18.69 17.99 18.26 1.63m 0.17 0.94% 18.26 29.81m 11,245
03/30/20 18.08 18.14 17.68 18.09 4.22m 0.13 0.72% 18.09 75.89m 14,734
03/27/20 18.21 18.52 17.88 17.96 2.52m -1.44 -7.42% 17.96 45.84m 12,473
03/26/20 19.07 19.665 18.92 19.40 6.34m 0.78 4.19% 19.40 122.29m 40,247
03/25/20 17.52 19.17 17.36 18.62 2.72m 1.19 6.83% 18.62 50.4m 11,993
03/24/20 16.91 17.58 16.90 17.43 1.33m 1.79 11.45% 17.43 22.94m 10,868
03/23/20 16.30 16.51 15.54 15.64 2.78m -1.21 -7.18% 15.64 44m 12,875
03/20/20 18.16 18.29 16.78 16.85 1.47m -0.57 -3.27% 16.85 25.53m 10,362
03/19/20 16.69 17.69 16.10 17.42 1.23m 0.49 2.89% 17.42 20.98m 6,914
03/18/20 17.40 18.185 16.56 16.93 2m -2.35 -12.19% 16.93 34.31m 11,157
03/17/20 18.90 19.71 18.22 19.28 1.57m 1.27 7.05% 19.28 30.05m 10,121
03/16/20 18.58 19.88 17.64 18.01 2.82m -3.95 -17.99% 18.01 53.54m 11,807
03/13/20 22.14 22.41 20.20 21.96 2.77m 2.63 13.61% 21.96 59.43m 6,494
03/12/20 19.81 20.69 18.72 19.33 1.5m -3.16 -14.05% 19.33 29.2m 6,782
03/11/20 23.87 23.95 21.81 22.49 1.68m -2.06 -8.39% 22.49 38.35m 10,585
03/10/20 23.86 24.60 23.26 24.55 1.62m 1.88 8.29% 24.55 39.1m 7,808
03/09/20 23.53 24.28 22.67 22.67 1.69m -3.74 -14.16% 22.67 39.23m 5,151