iShares Latin America 40 ETF (ILF)
NYSEARCA: ILF · Real-Time Price · USD
33.93
-1.26 (-3.57%)
Mar 5, 2026, 2:57 PM EST - Market open
ILF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.68 | 34.85 | 33.89 | 33.94 | - | -3.54% | 3,371,116 |
| Mar 4, 2026 | 35.06 | 35.40 | 34.82 | 35.18 | 35.18 | 1.91% | 5,433,284 |
| Mar 3, 2026 | 34.41 | 34.81 | 33.48 | 34.52 | 34.52 | -4.80% | 6,347,938 |
| Mar 2, 2026 | 35.80 | 36.43 | 35.70 | 36.26 | 36.26 | -0.60% | 4,209,748 |
| Feb 27, 2026 | 36.53 | 36.92 | 36.41 | 36.48 | 36.48 | -0.87% | 6,190,680 |
| Feb 26, 2026 | 37.01 | 37.01 | 36.33 | 36.80 | 36.80 | -1.39% | 3,382,824 |
| Feb 25, 2026 | 37.32 | 37.42 | 36.98 | 37.32 | 37.32 | 0.73% | 3,719,060 |
| Feb 24, 2026 | 36.61 | 37.08 | 36.36 | 37.05 | 37.05 | 1.76% | 5,717,324 |
| Feb 23, 2026 | 36.84 | 37.25 | 36.37 | 36.41 | 36.41 | -1.81% | 4,706,988 |
| Feb 20, 2026 | 36.37 | 37.08 | 36.31 | 37.08 | 37.08 | 1.73% | 4,054,938 |
| Feb 19, 2026 | 36.07 | 36.50 | 35.89 | 36.45 | 36.45 | 0.80% | 3,471,681 |
| Feb 18, 2026 | 36.29 | 36.60 | 35.90 | 36.16 | 36.16 | 0.36% | 12,260,666 |
| Feb 17, 2026 | 36.06 | 36.16 | 35.53 | 36.03 | 36.03 | -0.63% | 4,386,748 |
| Feb 13, 2026 | 36.13 | 36.28 | 35.48 | 36.26 | 36.26 | -0.55% | 4,817,650 |
| Feb 12, 2026 | 37.26 | 37.30 | 36.26 | 36.46 | 36.46 | -1.73% | 4,377,281 |
| Feb 11, 2026 | 37.02 | 37.23 | 36.65 | 37.10 | 37.10 | 1.73% | 4,462,722 |
| Feb 10, 2026 | 36.64 | 36.71 | 36.43 | 36.47 | 36.47 | -0.71% | 3,699,095 |
| Feb 9, 2026 | 36.18 | 36.84 | 36.11 | 36.73 | 36.73 | 1.91% | 3,698,302 |
| Feb 6, 2026 | 35.73 | 36.06 | 35.39 | 36.04 | 36.04 | 2.33% | 3,518,901 |
| Feb 5, 2026 | 35.46 | 35.75 | 34.98 | 35.22 | 35.22 | -0.93% | 4,018,574 |
| Feb 4, 2026 | 36.63 | 36.63 | 35.15 | 35.55 | 35.55 | -3.11% | 7,235,589 |
| Feb 3, 2026 | 36.45 | 36.94 | 36.26 | 36.69 | 36.69 | 2.98% | 5,063,088 |
| Feb 2, 2026 | 35.26 | 35.76 | 35.18 | 35.63 | 35.63 | 0.76% | 3,870,362 |
| Jan 30, 2026 | 36.21 | 36.32 | 35.18 | 35.36 | 35.36 | -3.57% | 5,436,705 |
| Jan 29, 2026 | 37.05 | 37.29 | 35.94 | 36.67 | 36.67 | 0.25% | 6,788,044 |
| Jan 28, 2026 | 36.51 | 36.60 | 36.10 | 36.58 | 36.58 | 1.16% | 5,737,963 |
| Jan 27, 2026 | 35.76 | 36.21 | 35.74 | 36.16 | 36.16 | 2.96% | 6,139,873 |
| Jan 26, 2026 | 35.12 | 35.38 | 35.01 | 35.12 | 35.12 | 0.37% | 7,241,326 |
| Jan 23, 2026 | 34.55 | 35.09 | 34.35 | 34.99 | 34.99 | 1.48% | 7,732,152 |
| Jan 22, 2026 | 34.13 | 34.62 | 34.09 | 34.48 | 34.48 | 1.86% | 7,544,393 |
| Jan 21, 2026 | 33.37 | 33.86 | 33.31 | 33.85 | 33.85 | 2.89% | 5,515,730 |
| Jan 20, 2026 | 32.40 | 33.03 | 32.38 | 32.90 | 32.90 | 1.23% | 4,439,131 |
| Jan 16, 2026 | 32.33 | 32.50 | 32.14 | 32.50 | 32.50 | 0.12% | 3,774,601 |
| Jan 15, 2026 | 32.58 | 32.79 | 32.36 | 32.46 | 32.46 | 0.12% | 2,773,816 |
| Jan 14, 2026 | 31.96 | 32.46 | 31.93 | 32.42 | 32.42 | 1.69% | 2,707,130 |
| Jan 13, 2026 | 32.01 | 32.01 | 31.70 | 31.88 | 31.88 | -0.13% | 3,209,702 |
| Jan 12, 2026 | 31.89 | 32.06 | 31.87 | 31.92 | 31.92 | 0.19% | 2,654,722 |
| Jan 9, 2026 | 31.85 | 32.03 | 31.72 | 31.86 | 31.86 | 0.60% | 2,851,562 |
| Jan 8, 2026 | 31.41 | 31.68 | 31.31 | 31.67 | 31.67 | 0.67% | 2,040,364 |
| Jan 7, 2026 | 31.56 | 31.56 | 31.27 | 31.46 | 31.46 | -0.94% | 2,522,798 |
| Jan 6, 2026 | 31.87 | 32.01 | 31.71 | 31.76 | 31.76 | 0.92% | 4,732,328 |
| Jan 5, 2026 | 30.92 | 31.55 | 30.85 | 31.47 | 31.47 | 2.08% | 5,802,728 |
| Jan 2, 2026 | 30.90 | 30.90 | 30.65 | 30.83 | 30.83 | 1.25% | 2,841,868 |
| Dec 31, 2025 | 30.65 | 30.66 | 30.37 | 30.45 | 30.45 | -0.65% | 1,241,243 |
| Dec 30, 2025 | 30.79 | 30.83 | 30.62 | 30.65 | 30.65 | 0.10% | 1,732,850 |
| Dec 29, 2025 | 30.68 | 30.76 | 30.52 | 30.62 | 30.42 | -1.00% | 3,123,933 |
| Dec 26, 2025 | 30.85 | 30.94 | 30.72 | 30.93 | 30.73 | 0.49% | 1,983,906 |
| Dec 24, 2025 | 30.90 | 30.90 | 30.66 | 30.78 | 30.58 | -0.03% | 1,288,021 |
| Dec 23, 2025 | 30.56 | 30.83 | 30.40 | 30.79 | 30.59 | 1.55% | 2,007,139 |
| Dec 22, 2025 | 30.22 | 30.37 | 30.13 | 30.32 | 30.12 | 0.40% | 4,039,650 |
| Dec 19, 2025 | 30.42 | 30.55 | 30.15 | 30.20 | 30.00 | 0.10% | 2,838,657 |
| Dec 18, 2025 | 29.93 | 30.24 | 29.85 | 30.17 | 29.97 | 1.04% | 4,958,265 |
| Dec 17, 2025 | 30.11 | 30.15 | 29.66 | 29.86 | 29.66 | -1.39% | 3,005,883 |
| Dec 16, 2025 | 30.78 | 30.78 | 30.28 | 30.28 | 30.08 | -4.03% | 5,265,128 |
| Dec 15, 2025 | 31.71 | 31.82 | 31.50 | 31.55 | 30.81 | 0.38% | 3,171,662 |
| Dec 12, 2025 | 31.65 | 31.67 | 31.11 | 31.43 | 30.69 | 0.22% | 3,739,878 |
| Dec 11, 2025 | 30.94 | 31.52 | 30.94 | 31.36 | 30.62 | 1.85% | 1,987,643 |
| Dec 10, 2025 | 30.80 | 30.97 | 30.59 | 30.79 | 30.06 | -0.13% | 1,902,433 |
| Dec 9, 2025 | 30.32 | 30.91 | 30.30 | 30.83 | 30.10 | 0.42% | 2,875,051 |
| Dec 8, 2025 | 31.00 | 31.10 | 30.57 | 30.70 | 29.98 | 0.13% | 4,329,721 |
| Dec 5, 2025 | 31.96 | 32.05 | 30.62 | 30.66 | 29.94 | -4.16% | 4,026,051 |
| Dec 4, 2025 | 31.89 | 32.00 | 31.76 | 31.99 | 31.24 | 1.52% | 2,906,072 |
| Dec 3, 2025 | 31.66 | 31.72 | 31.47 | 31.51 | 30.77 | 0.03% | 4,158,243 |
| Dec 2, 2025 | 31.29 | 31.53 | 31.22 | 31.50 | 30.76 | 1.65% | 2,440,300 |
| Dec 1, 2025 | 31.02 | 31.27 | 30.98 | 30.99 | 30.26 | -0.51% | 4,470,860 |
| Nov 28, 2025 | 31.05 | 31.23 | 30.95 | 31.15 | 30.42 | 0.68% | 1,194,036 |
| Nov 26, 2025 | 30.69 | 31.05 | 30.66 | 30.94 | 30.21 | 1.98% | 2,928,530 |
| Nov 25, 2025 | 29.97 | 30.40 | 29.86 | 30.34 | 29.62 | 1.23% | 1,735,739 |
| Nov 24, 2025 | 29.88 | 30.01 | 29.82 | 29.97 | 29.26 | 0.54% | 2,861,222 |
| Nov 21, 2025 | 29.56 | 29.90 | 29.39 | 29.81 | 29.11 | 0.74% | 4,494,767 |
| Nov 20, 2025 | 30.40 | 30.48 | 29.58 | 29.59 | 28.89 | -1.86% | 1,835,896 |
| Nov 19, 2025 | 30.06 | 30.31 | 30.00 | 30.15 | 29.44 | - | 2,210,540 |
| Nov 18, 2025 | 30.07 | 30.33 | 29.97 | 30.15 | 29.44 | -0.03% | 1,529,717 |
| Nov 17, 2025 | 30.53 | 30.58 | 30.09 | 30.16 | 29.45 | -1.21% | 1,695,689 |
| Nov 14, 2025 | 30.39 | 30.83 | 30.21 | 30.53 | 29.81 | 0.23% | 3,057,745 |
| Nov 13, 2025 | 30.84 | 31.05 | 30.40 | 30.46 | 29.74 | -0.98% | 2,311,549 |
| Nov 12, 2025 | 31.12 | 31.18 | 30.76 | 30.76 | 30.03 | -1.16% | 6,840,548 |
| Nov 11, 2025 | 30.84 | 31.23 | 30.83 | 31.12 | 30.39 | 2.07% | 4,476,362 |
| Nov 10, 2025 | 30.56 | 30.57 | 30.39 | 30.49 | 29.77 | 0.79% | 2,160,515 |
| Nov 7, 2025 | 29.82 | 30.25 | 29.66 | 30.25 | 29.54 | 1.27% | 4,059,168 |
| Nov 6, 2025 | 30.12 | 30.15 | 29.85 | 29.87 | 29.17 | -0.07% | 1,781,374 |
| Nov 5, 2025 | 29.40 | 30.01 | 29.40 | 29.89 | 29.19 | 2.40% | 3,003,603 |
| Nov 4, 2025 | 29.25 | 29.42 | 29.08 | 29.19 | 28.50 | -1.22% | 1,581,027 |
| Nov 3, 2025 | 29.59 | 29.74 | 29.47 | 29.55 | 28.85 | 0.44% | 3,291,429 |
| Oct 31, 2025 | 29.47 | 29.49 | 29.29 | 29.42 | 28.73 | 0.10% | 1,359,591 |
| Oct 30, 2025 | 29.33 | 29.47 | 29.27 | 29.39 | 28.70 | -0.41% | 762,331 |
| Oct 29, 2025 | 29.42 | 29.65 | 29.38 | 29.51 | 28.81 | 1.03% | 2,201,705 |
| Oct 28, 2025 | 28.96 | 29.23 | 28.90 | 29.21 | 28.52 | 0.86% | 1,219,307 |
| Oct 27, 2025 | 29.02 | 29.07 | 28.87 | 28.96 | 28.28 | 1.15% | 898,560 |
| Oct 24, 2025 | 28.95 | 28.99 | 28.60 | 28.63 | 27.96 | -0.38% | 828,452 |
| Oct 23, 2025 | 28.62 | 28.82 | 28.52 | 28.74 | 28.06 | 1.48% | 1,006,383 |
| Oct 22, 2025 | 28.29 | 28.45 | 28.13 | 28.32 | 27.65 | 0.39% | 1,305,882 |
| Oct 21, 2025 | 28.43 | 28.44 | 28.19 | 28.21 | 27.55 | -1.19% | 1,160,750 |
| Oct 20, 2025 | 28.48 | 28.69 | 28.43 | 28.55 | 27.88 | 1.13% | 1,327,842 |
| Oct 17, 2025 | 28.01 | 28.27 | 27.89 | 28.23 | 27.56 | 0.39% | 773,738 |
| Oct 16, 2025 | 28.04 | 28.36 | 27.99 | 28.12 | 27.46 | 0.54% | 1,982,056 |
| Oct 15, 2025 | 27.83 | 28.07 | 27.79 | 27.97 | 27.31 | 1.19% | 4,965,244 |
| Oct 14, 2025 | 27.45 | 27.82 | 27.35 | 27.64 | 26.99 | -0.14% | 2,077,245 |
| Oct 13, 2025 | 27.65 | 27.83 | 27.49 | 27.68 | 27.03 | 1.69% | 1,764,856 |
| Oct 10, 2025 | 27.90 | 27.93 | 27.16 | 27.22 | 26.58 | -2.47% | 4,008,774 |