iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
30.66
-1.33 (-4.16%)
At close: Dec 5, 2025, 4:00 PM EST
30.60
-0.06 (-0.20%)
After-hours: Dec 5, 2025, 8:00 PM EST
ILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.96 | 32.05 | 30.62 | 30.66 | 30.66 | -4.16% | 4,024,983 |
| Dec 4, 2025 | 31.89 | 32.00 | 31.76 | 31.99 | 31.99 | 1.52% | 2,905,863 |
| Dec 3, 2025 | 31.66 | 31.72 | 31.47 | 31.51 | 31.51 | 0.03% | 4,158,243 |
| Dec 2, 2025 | 31.29 | 31.53 | 31.22 | 31.50 | 31.50 | 1.65% | 2,440,048 |
| Dec 1, 2025 | 31.02 | 31.27 | 30.98 | 30.99 | 30.99 | -0.51% | 4,470,298 |
| Nov 28, 2025 | 31.05 | 31.23 | 30.95 | 31.15 | 31.15 | 0.68% | 1,193,873 |
| Nov 26, 2025 | 30.69 | 31.05 | 30.66 | 30.94 | 30.94 | 1.98% | 2,908,087 |
| Nov 25, 2025 | 29.97 | 30.40 | 29.86 | 30.34 | 30.34 | 1.23% | 1,735,739 |
| Nov 24, 2025 | 29.88 | 30.01 | 29.82 | 29.97 | 29.97 | 0.54% | 2,861,209 |
| Nov 21, 2025 | 29.56 | 29.90 | 29.39 | 29.81 | 29.81 | 0.74% | 3,819,003 |
| Nov 20, 2025 | 30.40 | 30.48 | 29.58 | 29.59 | 29.59 | -1.86% | 1,834,222 |
| Nov 19, 2025 | 30.06 | 30.31 | 30.00 | 30.15 | 30.15 | - | 2,210,540 |
| Nov 18, 2025 | 30.07 | 30.33 | 29.97 | 30.15 | 30.15 | -0.03% | 1,529,717 |
| Nov 17, 2025 | 30.53 | 30.58 | 30.09 | 30.16 | 30.16 | -1.21% | 1,695,689 |
| Nov 14, 2025 | 30.39 | 30.83 | 30.21 | 30.53 | 30.53 | 0.23% | 3,057,745 |
| Nov 13, 2025 | 30.84 | 31.05 | 30.40 | 30.46 | 30.46 | -0.98% | 2,311,549 |
| Nov 12, 2025 | 31.12 | 31.18 | 30.76 | 30.76 | 30.76 | -1.16% | 6,840,548 |
| Nov 11, 2025 | 30.84 | 31.23 | 30.83 | 31.12 | 31.12 | 2.07% | 4,476,362 |
| Nov 10, 2025 | 30.56 | 30.57 | 30.39 | 30.49 | 30.49 | 0.79% | 2,160,515 |
| Nov 7, 2025 | 29.82 | 30.25 | 29.66 | 30.25 | 30.25 | 1.27% | 4,059,168 |
| Nov 6, 2025 | 30.12 | 30.15 | 29.85 | 29.87 | 29.87 | -0.07% | 1,781,374 |
| Nov 5, 2025 | 29.40 | 30.01 | 29.40 | 29.89 | 29.89 | 2.40% | 3,003,603 |
| Nov 4, 2025 | 29.25 | 29.42 | 29.08 | 29.19 | 29.19 | -1.22% | 1,581,027 |
| Nov 3, 2025 | 29.59 | 29.74 | 29.47 | 29.55 | 29.55 | 0.44% | 3,291,429 |
| Oct 31, 2025 | 29.47 | 29.49 | 29.29 | 29.42 | 29.42 | 0.10% | 1,359,591 |
| Oct 30, 2025 | 29.33 | 29.47 | 29.27 | 29.39 | 29.39 | -0.41% | 762,331 |
| Oct 29, 2025 | 29.42 | 29.65 | 29.38 | 29.51 | 29.51 | 1.03% | 2,201,705 |
| Oct 28, 2025 | 28.96 | 29.23 | 28.90 | 29.21 | 29.21 | 0.86% | 1,219,307 |
| Oct 27, 2025 | 29.02 | 29.07 | 28.87 | 28.96 | 28.96 | 1.15% | 898,560 |
| Oct 24, 2025 | 28.95 | 28.99 | 28.60 | 28.63 | 28.63 | -0.38% | 828,452 |
| Oct 23, 2025 | 28.62 | 28.82 | 28.52 | 28.74 | 28.74 | 1.48% | 1,006,383 |
| Oct 22, 2025 | 28.29 | 28.45 | 28.13 | 28.32 | 28.32 | 0.39% | 1,305,882 |
| Oct 21, 2025 | 28.43 | 28.44 | 28.19 | 28.21 | 28.21 | -1.19% | 1,160,750 |
| Oct 20, 2025 | 28.48 | 28.69 | 28.43 | 28.55 | 28.55 | 1.13% | 1,327,842 |
| Oct 17, 2025 | 28.01 | 28.27 | 27.89 | 28.23 | 28.23 | 0.39% | 773,738 |
| Oct 16, 2025 | 28.04 | 28.36 | 27.99 | 28.12 | 28.12 | 0.54% | 1,982,056 |
| Oct 15, 2025 | 27.83 | 28.07 | 27.79 | 27.97 | 27.97 | 1.19% | 4,965,244 |
| Oct 14, 2025 | 27.45 | 27.82 | 27.35 | 27.64 | 27.64 | -0.14% | 2,077,245 |
| Oct 13, 2025 | 27.65 | 27.83 | 27.49 | 27.68 | 27.68 | 1.69% | 1,764,856 |
| Oct 10, 2025 | 27.90 | 27.93 | 27.16 | 27.22 | 27.22 | -2.47% | 4,008,774 |
| Oct 9, 2025 | 28.25 | 28.31 | 27.91 | 27.91 | 27.91 | -0.78% | 1,963,120 |
| Oct 8, 2025 | 28.01 | 28.13 | 27.92 | 28.13 | 28.13 | 1.11% | 1,283,396 |
| Oct 7, 2025 | 28.01 | 28.10 | 27.77 | 27.82 | 27.82 | -1.38% | 1,977,887 |
| Oct 6, 2025 | 28.43 | 28.46 | 28.08 | 28.21 | 28.21 | -0.56% | 1,433,435 |
| Oct 3, 2025 | 28.40 | 28.44 | 28.26 | 28.37 | 28.37 | 0.21% | 1,266,507 |
| Oct 2, 2025 | 28.52 | 28.56 | 28.02 | 28.31 | 28.31 | -0.49% | 2,058,121 |
| Oct 1, 2025 | 29.01 | 29.05 | 28.40 | 28.45 | 28.45 | -1.52% | 1,735,866 |
| Sep 30, 2025 | 28.99 | 28.99 | 28.71 | 28.89 | 28.89 | 0.28% | 2,017,509 |
| Sep 29, 2025 | 28.92 | 29.00 | 28.81 | 28.81 | 28.81 | 0.59% | 708,714 |
| Sep 26, 2025 | 28.54 | 28.65 | 28.48 | 28.64 | 28.64 | 0.63% | 1,256,298 |
| Sep 25, 2025 | 28.70 | 28.77 | 28.41 | 28.46 | 28.46 | -1.01% | 1,484,694 |
| Sep 24, 2025 | 28.87 | 29.07 | 28.74 | 28.75 | 28.75 | -0.79% | 894,589 |
| Sep 23, 2025 | 28.70 | 29.08 | 28.64 | 28.98 | 28.98 | 1.44% | 2,574,854 |
| Sep 22, 2025 | 28.34 | 28.60 | 28.19 | 28.57 | 28.57 | 0.18% | 1,889,418 |
| Sep 19, 2025 | 28.43 | 28.57 | 28.36 | 28.52 | 28.52 | 0.46% | 817,757 |
| Sep 18, 2025 | 28.65 | 28.70 | 28.36 | 28.39 | 28.39 | -0.66% | 892,777 |
| Sep 17, 2025 | 28.60 | 28.91 | 28.50 | 28.58 | 28.58 | 0.14% | 3,059,793 |
| Sep 16, 2025 | 28.50 | 28.55 | 28.32 | 28.54 | 28.54 | 0.49% | 1,721,167 |
| Sep 15, 2025 | 28.11 | 28.47 | 28.11 | 28.40 | 28.40 | 1.65% | 1,627,913 |
| Sep 12, 2025 | 27.93 | 28.08 | 27.85 | 27.94 | 27.94 | -0.11% | 2,248,350 |
| Sep 11, 2025 | 27.60 | 28.09 | 27.60 | 27.97 | 27.97 | 1.23% | 2,644,293 |
| Sep 10, 2025 | 27.53 | 27.78 | 27.53 | 27.63 | 27.63 | 0.80% | 5,831,551 |
| Sep 9, 2025 | 27.49 | 27.61 | 27.40 | 27.41 | 27.41 | -0.04% | 1,262,305 |
| Sep 8, 2025 | 27.40 | 27.48 | 27.19 | 27.42 | 27.42 | 0.22% | 1,653,391 |
| Sep 5, 2025 | 27.51 | 27.72 | 27.24 | 27.36 | 27.36 | 0.70% | 2,734,873 |
| Sep 4, 2025 | 27.03 | 27.17 | 26.86 | 27.17 | 27.17 | 0.67% | 1,307,867 |
| Sep 3, 2025 | 27.02 | 27.21 | 26.90 | 26.99 | 26.99 | -0.11% | 2,000,556 |
| Sep 2, 2025 | 26.65 | 27.05 | 26.59 | 27.02 | 27.02 | -0.30% | 2,753,743 |
| Aug 29, 2025 | 27.14 | 27.22 | 27.06 | 27.10 | 27.10 | -0.15% | 1,141,470 |
| Aug 28, 2025 | 26.98 | 27.27 | 26.91 | 27.14 | 27.14 | 1.12% | 1,333,498 |
| Aug 27, 2025 | 26.47 | 26.84 | 26.36 | 26.84 | 26.84 | 0.94% | 1,111,859 |
| Aug 26, 2025 | 26.65 | 26.69 | 26.39 | 26.59 | 26.59 | -0.45% | 2,397,608 |
| Aug 25, 2025 | 26.77 | 26.92 | 26.70 | 26.71 | 26.71 | -0.07% | 1,191,088 |
| Aug 22, 2025 | 26.08 | 26.74 | 26.03 | 26.73 | 26.73 | 3.01% | 1,328,512 |
| Aug 21, 2025 | 25.83 | 25.97 | 25.78 | 25.95 | 25.95 | 0.39% | 3,036,287 |
| Aug 20, 2025 | 25.79 | 25.97 | 25.73 | 25.85 | 25.85 | 0.51% | 2,228,012 |
| Aug 19, 2025 | 25.92 | 25.96 | 25.71 | 25.72 | 25.72 | -1.94% | 3,721,188 |
| Aug 18, 2025 | 26.18 | 26.31 | 26.08 | 26.23 | 26.23 | 0.42% | 1,124,912 |
| Aug 15, 2025 | 26.09 | 26.39 | 26.07 | 26.12 | 26.12 | 1.04% | 888,489 |
| Aug 14, 2025 | 25.95 | 26.06 | 25.77 | 25.85 | 25.85 | -1.07% | 3,409,134 |
| Aug 13, 2025 | 26.20 | 26.27 | 26.10 | 26.13 | 26.13 | -0.46% | 1,521,588 |
| Aug 12, 2025 | 25.93 | 26.29 | 25.93 | 26.25 | 26.25 | 2.10% | 1,018,399 |
| Aug 11, 2025 | 25.82 | 25.84 | 25.68 | 25.71 | 25.71 | -0.39% | 279,670 |
| Aug 8, 2025 | 25.93 | 26.00 | 25.79 | 25.81 | 25.81 | -0.46% | 1,219,709 |
| Aug 7, 2025 | 25.51 | 25.94 | 25.51 | 25.93 | 25.93 | 2.05% | 1,583,991 |
| Aug 6, 2025 | 25.37 | 25.64 | 25.37 | 25.41 | 25.41 | 1.03% | 1,223,489 |
| Aug 5, 2025 | 25.04 | 25.26 | 25.00 | 25.15 | 25.15 | 0.68% | 1,112,671 |
| Aug 4, 2025 | 25.06 | 25.15 | 24.88 | 24.98 | 24.98 | 0.85% | 1,247,481 |
| Aug 1, 2025 | 25.11 | 25.22 | 24.74 | 24.77 | 24.77 | -0.44% | 2,983,428 |
| Jul 31, 2025 | 24.81 | 25.04 | 24.68 | 24.88 | 24.88 | -0.72% | 1,631,357 |
| Jul 30, 2025 | 25.14 | 25.25 | 24.87 | 25.06 | 25.06 | -0.75% | 3,142,632 |
| Jul 29, 2025 | 24.95 | 25.31 | 24.95 | 25.25 | 25.25 | 1.04% | 2,725,013 |
| Jul 28, 2025 | 25.24 | 25.26 | 24.87 | 24.99 | 24.99 | -1.61% | 2,456,624 |
| Jul 25, 2025 | 25.47 | 25.54 | 25.33 | 25.40 | 25.40 | -0.31% | 1,848,608 |
| Jul 24, 2025 | 25.52 | 25.57 | 25.37 | 25.48 | 25.48 | -0.66% | 2,007,801 |
| Jul 23, 2025 | 25.18 | 25.69 | 25.18 | 25.65 | 25.65 | 1.95% | 2,194,109 |
| Jul 22, 2025 | 25.24 | 25.34 | 25.15 | 25.16 | 25.16 | - | 2,909,798 |
| Jul 21, 2025 | 25.17 | 25.35 | 25.12 | 25.16 | 25.16 | 0.48% | 1,796,110 |
| Jul 18, 2025 | 25.56 | 25.59 | 25.03 | 25.04 | 25.04 | -2.00% | 3,130,544 |
| Jul 17, 2025 | 25.27 | 25.56 | 25.27 | 25.55 | 25.55 | 0.63% | 1,999,977 |