$36.88 -0.15 (%) iShs LA 40 Shs - NYSEARCA

Sep. 30, 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
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
7/30/201440.4940.6639.8440.10535,273
7/29/201440.9340.9540.4740.551,684,730
7/28/201440.9441.0540.7040.91896,276
7/25/201440.9541.0640.7940.92279,318
7/24/201440.9441.1740.7741.16487,305
7/23/201441.0041.0040.6540.75540,459
7/22/201441.1741.2540.8741.17868,896
7/21/201440.4440.9240.2840.83501,960
7/18/201440.2640.6340.1240.51781,356
7/17/201439.8940.0039.3639.48480,716
7/16/201440.2740.2939.9040.05292,795
7/15/201440.0140.1439.7340.08358,938
7/14/201439.5039.9839.4439.96914,198
7/11/201439.0839.3438.9739.27414,344
7/10/201438.8039.2038.6139.13207,277
7/9/201438.5839.1638.3739.15621,163
7/8/201438.7038.7338.3838.47647,189
7/7/201438.6338.7238.4438.57550,628
7/3/201438.0738.6738.0338.60461,420
7/2/201438.2738.4138.1738.19445,057
7/1/201438.3038.6938.3038.441,217,830
6/30/201438.4538.4538.1538.25907,703
6/27/201438.4038.5938.1738.44324,902
6/26/201438.6138.6138.2938.53527,807
6/25/201438.7838.8638.4238.50353,341
6/24/201438.7439.0538.5138.61178,487
6/20/201438.8139.1638.8139.14629,215
6/19/201439.2439.3538.9639.08262,405
6/18/201438.4139.3338.3439.30568,556
6/17/201438.7338.7838.3038.52383,482
6/16/201439.3039.3038.9238.96664,181
6/13/201438.8839.2838.7839.16136,808
6/12/201439.4539.4538.8938.98719,969
6/11/201439.4039.4739.2539.43684,589
6/10/201439.1439.2838.9039.28250,787
6/9/201438.4339.2238.3839.18381,701
6/6/201438.3338.5938.1738.50613,708
6/5/201437.4737.7037.3737.55297,816
6/4/201437.6237.6237.1737.191,135,660
6/3/201437.4037.6937.3237.621,941,250
6/2/201437.2638.2337.2237.351,071,940
5/30/201437.9938.0937.4037.43813,590
5/29/201438.4938.5538.1238.22595,491
5/28/201438.0738.4037.9538.33808,696
5/27/201438.6438.7037.9337.991,148,040
5/23/201438.6138.8238.3838.45214,342
5/22/201438.7538.7538.4938.72309,984
5/21/201438.4138.7538.4138.58289,178
5/20/201438.9439.1038.3038.35601,736
5/19/201439.0739.0938.8238.94678,586
5/16/201439.2939.4139.0839.36361,561
5/15/201439.5839.5838.8238.97703,008
5/13/201439.4739.6439.2039.38400,938
5/12/201439.1739.3739.0139.37546,651
5/8/201439.4539.4538.8838.89371,351
5/7/201438.8539.2438.6839.22708,003
5/6/201438.3939.0038.3538.86674,609
5/5/201438.6838.7038.2238.39355,283
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center