$28.67 -0.42 (%) iShs LA 40 Shs - NYSEARCA

Jul. 7, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILF historical data

Date Open High Low Close Volume
7/6/201529.2929.3828.9529.09843,642
7/2/201529.4629.9129.4629.88416,365
7/1/201529.7730.0229.3329.37608,921
6/30/201529.8730.0229.5429.80400,563
6/29/201529.6129.8829.4629.47769,949
6/26/201529.9730.2129.9630.20184,424
6/25/201530.2530.3729.9029.92325,359
6/24/201530.5330.6030.2230.29391,436
6/23/201530.7530.9130.7530.86241,292
6/22/201530.9131.0530.7130.80282,023
6/19/201530.6330.7730.4230.42469,114
6/18/201530.8231.0030.6530.98507,889
6/17/201530.3030.7030.1330.59398,207
6/16/201530.0830.5330.0830.43365,111
6/15/201529.9630.0729.7929.91377,422
6/12/201530.2230.2730.0230.19177,875
6/11/201530.1930.4030.0030.40200,912
6/10/201530.3530.7230.2630.31440,373
6/9/201529.9730.1029.8329.83229,228
6/8/201529.9330.0929.8229.89467,120
6/5/201529.6429.9129.4629.69447,392
6/4/201529.9730.2029.7729.82259,204
6/3/201530.4530.5330.1430.17372,845
6/2/201530.3030.6630.1530.60563,110
6/1/201529.9830.1829.7929.90375,292
5/29/201530.2730.3629.8629.86714,054
5/28/201530.2730.4430.0330.40572,358
5/27/201530.0130.5729.9830.57580,953
5/26/201530.8130.8130.2730.28515,423
5/22/201531.3931.4230.9530.99653,578
5/21/201531.6631.7131.4531.53538,841
5/20/201531.9332.0831.7431.91640,479
5/19/201532.2832.2931.8631.88449,967
5/18/201532.9833.0032.2832.35378,330
5/15/201532.8133.0532.5033.01921,413
5/14/201532.4932.8332.3932.78387,329
5/13/201532.5132.6432.1132.17275,359
5/12/201532.3732.6432.2632.37204,497
5/11/201532.9032.9832.3932.43508,428
5/8/201532.8932.9532.5632.91539,097
5/7/201532.3032.4132.0632.39318,790
5/6/201532.8632.9532.1832.23820,955
5/5/201532.3232.8732.3032.57258,332
5/4/201532.1932.3132.1332.28478,168
5/1/201532.2932.5232.0232.29529,440
4/30/201532.3032.4431.9532.20425,946
4/29/201532.6832.8332.4232.54290,471
4/28/201533.1133.2632.8132.84361,304
4/27/201533.0733.1832.8232.832,157,990
4/24/201532.5132.9632.5132.96488,944
4/23/201531.6232.4231.5032.42382,558
4/22/201531.4531.8131.3931.78332,081
4/21/201531.4631.6231.3331.36248,352
4/20/201531.4531.5431.3031.32179,541
4/17/201531.6231.8431.3831.44420,686
4/16/201531.8232.1331.6132.091,588,060
4/15/201531.4031.8931.3731.89492,687
4/14/201531.1331.3530.9531.30632,291
4/13/201531.0431.4030.8630.86558,700
4/10/201531.1331.3231.1131.29317,872
4/9/201531.5831.6431.2431.28428,965
4/8/201531.6831.7931.4531.48428,645
4/7/201531.2131.3331.0731.11636,268
4/6/201531.1431.4530.9031.24415,722
4/2/201530.4930.8730.3030.75976,928
4/1/201529.8230.2829.7530.25749,198
3/31/201529.2329.4529.0629.35267,192
3/30/201528.9429.3228.8929.27349,180
3/27/201528.9028.9728.7228.82256,138
3/26/201529.5229.5228.9729.01650,833
3/25/201530.2230.2529.5729.57393,726
3/24/201530.1930.1929.8429.97989,440
3/23/201529.7429.9629.5929.94837,718
3/20/201529.4429.7529.2429.57765,887
3/19/201529.1929.1928.6228.721,005,310
3/18/201528.6229.6428.3629.63972,986
3/17/201528.0828.6528.0428.64514,200
3/16/201528.3628.4028.0728.26660,670
3/13/201528.1428.2727.7328.041,085,010
3/11/201528.3128.6428.2228.64839,458
3/10/201528.6028.6228.3028.31448,155
3/9/201529.1429.2328.6628.66700,112
3/6/201529.7229.7229.3029.30829,521
3/5/201530.3430.3830.0430.09636,904
3/4/201530.6530.6730.1830.43754,035
3/3/201531.1031.2431.0131.03464,902
3/2/201531.6231.6230.9931.11677,336
2/27/201531.7032.0831.6631.79279,015
2/26/201531.4231.5931.2831.59328,668
2/25/201531.4331.5931.3031.53409,878
2/24/201531.3231.9231.0931.92710,223
2/23/201531.3531.3631.0631.23263,006
2/20/201531.0431.3730.9231.36212,747
2/19/201531.2331.5431.1231.26255,050
2/18/201531.6331.7831.4331.55507,265
2/17/201531.5431.7331.1731.68551,791
2/13/201531.2631.6231.2531.60625,903
2/12/201530.4831.1730.4531.16825,395
2/11/201530.1830.2729.7229.96760,551
2/10/201531.0631.1030.5930.59259,750
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!