$30.10 -1.07 (%) iShs LA 40 Shs - NYSEARCA

Jan. 30, 2015 | 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
1/30/201530.1430.4530.0730.10709,914
1/29/201531.3931.5130.9531.17313,876
1/28/201531.8731.9631.3131.31600,253
1/27/201531.6132.2031.5432.17225,318
1/26/201531.8832.1231.7032.01432,977
1/23/201532.4232.4232.0132.02796,682
1/22/201532.4932.7732.2232.77708,729
1/21/201531.4332.1031.4032.10948,447
1/20/201531.2131.3630.9931.27581,588
1/16/201531.1931.6531.1431.64539,564
1/15/201531.5931.6330.8430.84314,773
1/14/201530.9531.3430.8831.34271,221
1/13/201531.5231.6630.9631.22631,500
1/12/201531.2131.3430.9531.06421,281
1/9/201531.7831.8331.5431.71384,735
1/8/201531.4231.9231.4231.78406,021
1/6/201530.3230.6930.1230.55702,931
1/5/201530.3430.5030.0130.06558,217
1/2/201531.4331.5030.8230.94568,550
12/31/201431.8532.0131.5831.81474,349
12/30/201432.0332.1931.8231.90555,870
12/29/201431.7432.0831.6731.85500,572
12/26/201431.9532.0731.7231.74182,234
12/24/201431.7331.9031.5831.85161,749
12/23/201431.7131.8631.4831.80634,799
12/22/201431.6331.7931.5031.76519,168
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center