$19.93 +0.36 (%) iShs LA 40 Shs - NYSEARCA

Feb. 10, 2016 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILF historical data

Date Open High Low Close Volume
2/9/201619.6719.8519.4019.57340,120
2/8/201620.1020.2019.7919.92573,381
2/5/201620.7320.7320.3220.38381,735
2/4/201620.5821.1520.5820.851,302,840
2/3/201619.9620.3419.5220.341,060,030
2/2/201620.0520.1119.4819.51872,330
2/1/201620.1420.5820.0020.54767,919
1/29/201619.8020.5219.7620.52664,877
1/28/201619.5419.5719.2519.46218,162
1/27/201618.9919.3618.9619.14874,991
1/26/201618.6618.9918.5918.98229,669
1/25/201618.8618.8818.5518.55246,017
1/22/201618.7819.0018.7719.00347,214
1/21/201618.3718.6118.2418.25214,058
1/20/201618.3618.6217.9718.50473,320
1/19/201618.9819.0418.6018.76288,067
1/15/201618.8818.9318.5718.81530,083
1/14/201619.1819.5819.0119.56240,616
1/13/201619.5919.6619.0619.14450,282
1/12/201619.5319.6119.1819.42351,714
1/11/201619.5819.7319.2019.30347,419
1/8/201619.7719.9319.3319.34294,998
1/7/201619.8720.0219.5119.53892,884
1/6/201620.4920.6020.3220.34340,814
1/5/201620.8220.8820.6220.79161,097
1/4/201620.9120.9220.6120.67622,859
12/31/201521.1621.3721.1621.19319,493
12/30/201521.7121.7121.2021.221,500,670
12/29/201522.0122.0521.7421.811,190,010
12/28/201521.9722.0421.8421.97337,772
12/24/201522.0222.1321.9421.94177,842
12/23/201521.7922.0721.7122.06324,608
12/22/201521.5321.7121.5121.61355,252
12/21/201521.7921.9721.4421.521,040,430
12/18/201522.3222.4521.8021.80645,130
12/17/201522.8622.9122.4522.45408,163
12/16/201522.0722.7321.9522.72534,197
12/15/201522.2522.3522.1122.25535,315
12/14/201521.8421.9021.6021.83517,747
12/11/201522.2122.2121.9021.90473,002
12/10/201522.6922.7822.3822.39354,283
12/9/201522.7723.1922.7722.94645,068
12/8/201522.4222.5822.1622.49539,497
12/7/201523.1523.1922.7222.72271,221
12/4/201523.0723.2422.9423.13182,221
12/3/201523.4923.5023.1623.26321,322
12/2/201523.1223.2122.7222.97286,568
12/1/201522.9923.1322.9023.08328,128
11/30/201523.1123.2822.8622.86595,285
11/27/201523.8523.8723.3223.33219,484
11/25/201524.0024.0823.7523.80921,433
11/24/201524.2424.5524.2024.46343,970
11/23/201524.4924.5824.2924.302,046,200
11/20/201524.6424.8924.5324.70188,480
11/19/201524.1524.4424.1424.44319,216
11/18/201523.7624.1023.6824.07281,098
11/17/201523.6023.7123.4923.61292,114
11/16/201523.2523.5823.0723.57226,456
11/13/201523.5623.5723.1723.22225,108
11/12/201523.5123.8223.5023.50201,386
11/11/201524.0824.0823.7223.96178,115
11/10/201523.4723.8423.2923.73401,248
11/9/201523.8823.9623.4523.49416,589
11/6/201523.9424.1923.6924.10269,908
11/5/201524.4424.5524.2624.37106,918
11/4/201524.9024.9324.3124.39220,433
11/3/201524.0324.8724.0324.83462,679
10/30/201523.7123.7223.5323.69191,918
10/29/201523.6423.8723.6223.66156,964
10/28/201523.9324.3323.6923.84276,541
10/26/201524.4424.4623.9724.02218,460
10/23/201524.2924.4924.1924.25205,194
10/22/201523.9024.2123.9024.16350,759
10/21/201523.7723.7723.5223.53283,474
10/20/201524.0624.0823.7323.85255,853
10/19/201524.0424.0823.7924.04842,502
10/16/201524.2824.3423.9824.222,737,810
10/15/201524.2024.3423.7824.34347,893
10/14/201524.0524.2623.8824.05431,800
10/13/201524.3424.4123.9223.95912,377
10/12/201525.2025.2024.7424.74841,067
10/9/201525.0125.2824.8825.051,550,410
10/8/201524.3624.8624.3324.86522,373
10/7/201524.4124.9024.1424.43625,887
10/6/201523.9724.2623.9424.07577,861
10/5/201523.5023.9323.5023.93537,265
10/2/201522.3923.3322.2923.331,179,430
10/1/201522.7022.8222.3822.621,091,600
9/30/201522.5222.6222.3222.611,132,470
9/29/201521.6622.0521.6121.931,307,120
9/28/201522.1422.1521.6221.621,474,210
9/25/201522.7322.7522.3022.361,275,990
9/24/201521.5822.5421.5022.531,659,620
9/23/201522.7022.7322.1122.13783,884
9/22/201522.8322.9322.5822.84740,945
9/21/201523.5323.5923.2623.37545,606
9/18/201524.0124.1223.4823.48708,658
9/17/201524.1224.8124.0724.29887,467
9/16/201524.0724.5024.0724.50997,343
9/15/201523.4923.7823.4823.77345,533
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center