$31.81 +0.17 (%) iShs LA 40 Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILF historical data

Date Open High Low Close Volume
12/19/201431.4631.8131.2231.81502,103
12/18/201431.4931.9631.3831.64922,625
12/17/201429.6131.4029.6130.851,143,340
12/16/201429.3829.9929.0629.54745,916
12/15/201430.5530.7929.6529.81776,032
12/12/201431.4331.4830.5930.63686,703
12/11/201431.6131.9231.4731.53425,101
12/10/201432.6432.6731.8131.82833,464
12/9/201432.7332.9132.5532.81643,304
12/8/201433.6833.7232.7532.921,854,420
12/5/201433.5233.9733.4833.83223,860
12/4/201433.9033.9733.6333.71678,196
12/3/201434.2034.5134.1734.29288,367
12/2/201434.4434.5833.8733.95557,766
12/1/201435.1035.2534.4034.48808,758
11/28/201436.0836.2535.6435.64492,422
11/26/201436.8736.9636.6536.801,056,580
11/25/201437.0537.0736.5236.59222,521
11/24/201437.0837.1336.5336.54936,746
11/21/201436.2437.3736.2137.351,435,820
11/20/201435.6935.9035.1435.50285,737
11/19/201435.0035.4434.8135.41512,302
11/18/201434.2734.7334.1334.70325,490
11/17/201434.3734.4634.0134.17682,100
11/14/201434.0334.3733.9334.35306,193
11/13/201435.0635.1134.3934.51336,463
11/12/201435.2235.5834.9835.06343,771
11/11/201435.0435.1534.8635.09296,138
11/10/201435.8335.8335.1235.18438,130
11/7/201435.3335.5835.2635.57634,922
11/6/201435.5635.6835.1235.12666,423
11/5/201436.0836.1435.8936.06361,059
11/4/201436.2236.4435.8936.28699,294
11/3/201436.1836.4335.9336.112,008,110
10/31/201436.1536.7636.1236.72660,296
10/30/201436.2136.4935.9836.44955,093
10/29/201435.8735.9635.0835.371,641,690
10/28/201435.0835.6834.9335.591,294,910
10/27/201433.7534.5133.6634.391,042,270
10/24/201434.9235.8834.9035.48698,027
10/23/201435.0035.1434.4434.56614,852
10/22/201435.7235.9435.2335.35374,697
10/21/201435.2836.0335.2835.63840,168
10/20/201436.4236.6236.2536.32602,828
10/17/201436.6237.2636.5637.13489,365
10/16/201435.8336.8135.7936.15573,818
10/15/201438.4237.6836.2037.031,123,940
10/14/201438.2938.8938.0038.421,334,000
10/13/201438.1539.0138.0938.411,042,880
10/10/201437.9737.9737.0337.04722,385
10/9/201438.7238.8738.2938.40352,588
10/8/201438.7938.7937.6038.601,004,430
10/7/201438.5838.9138.1938.38630,615
10/6/201438.6938.7638.1338.231,208,480
10/3/201436.0536.6135.9236.58576,504
10/2/201435.8936.4135.4236.161,146,680
10/1/201436.4036.6135.2935.772,511,560
9/30/201436.7637.0936.4736.881,506,290
9/29/201436.8437.4136.6137.031,193,930
9/26/201437.9738.7637.9738.63756,473
9/25/201438.5338.6037.9437.95818,613
9/24/201438.5039.0838.3138.90319,548
9/23/201438.8839.2338.3838.641,282,640
9/22/201439.2739.4538.6938.99861,251
9/19/201440.4540.4539.6739.78466,485
9/18/201440.4440.7040.1940.27360,539
9/17/201441.2441.4040.5640.57488,445
9/16/201440.4041.6340.4041.06616,349
9/15/201439.6840.1539.6740.13768,225
9/12/201440.0840.1939.5139.68755,728
9/11/201440.8941.0740.7140.73518,946
9/10/201440.8640.9040.4840.78938,462
9/9/201441.5741.8040.9441.061,568,670
9/8/201443.0043.0041.7641.80893,770
9/5/201442.6443.0142.4342.80659,628
9/4/201443.0443.2042.5342.60491,060
9/3/201443.3443.4242.9543.19732,724
9/2/201442.3743.0742.1742.981,673,040
8/29/201442.0442.6141.8842.611,522,770
8/28/201441.8442.0041.6141.871,017,900
8/27/201441.6342.2041.5542.17669,829
8/26/201441.4341.5341.2441.47524,045
8/25/201440.9241.1840.8041.14636,587
8/22/201441.0341.0740.4940.69751,052
8/21/201441.1541.2140.9641.16481,473
8/20/201440.8241.0840.7441.04200,449
8/19/201440.5041.0040.4940.94442,276
8/18/201440.3240.5540.1740.53396,614
8/15/201440.0840.0939.5340.02654,025
8/14/201439.5539.7339.4139.61119,444
8/13/201440.0040.0039.1139.39435,594
8/12/201439.6039.8939.5939.73661,427
8/11/201439.1739.7939.1339.79425,395
8/8/201438.8439.0438.6238.97250,194
8/7/201439.7439.7438.9039.03367,508
8/6/201439.1839.5939.1139.55394,276
8/5/201439.5139.7639.2139.32677,311
8/4/201439.5939.8539.2139.781,288,760
8/1/201439.2439.5138.8839.331,031,020
7/31/201439.5239.6039.0039.241,307,970
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center