$28.04 +0.08 (%) iShs LA 40 Shs - NYSE ARCA

Sep. 30, 2016 | 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
9/30/201628.2528.3228.0128.041,370,070
9/29/201628.6028.7027.8927.961,820,630
9/28/201628.1828.6527.9228.651,194,120
9/27/201627.8028.1727.5828.171,219,250
9/26/201627.8927.9727.6527.65750,319
9/23/201628.2928.3627.9527.98740,367
9/22/201628.4628.7528.2628.401,164,900
9/21/201627.6028.1327.3928.071,807,370
9/20/201627.3827.4427.2427.31774,922
9/19/201627.2627.4927.0227.111,063,790
9/16/201627.1327.1426.7827.031,594,400
9/15/201627.0827.4626.8227.352,047,260
9/14/201626.9327.2826.8426.942,458,350
9/13/201627.7027.7526.8526.993,034,410
9/12/201627.5028.2627.2528.212,224,500
9/9/201628.5028.5127.7127.712,795,340
9/8/201629.3229.4428.9929.091,519,210
9/7/201629.2429.3229.0129.194,356,860
9/6/201628.8729.3628.7929.363,895,760
9/2/201628.6328.8828.5528.881,278,560
9/1/201628.0628.3127.9028.27912,564
8/31/201628.4628.4827.9128.172,803,110
8/30/201628.5028.6428.2428.43777,045
8/29/201628.1128.6627.4928.63838,955
8/26/201628.6629.0827.9228.102,142,220
8/25/201628.5728.6128.4328.511,564,340
8/24/201628.3928.7028.3028.501,868,400
8/23/201629.0329.2028.5128.511,437,380
8/22/201629.1329.1328.7028.791,630,520
8/19/201629.1129.3228.9129.291,265,380
8/18/201629.3229.5029.1029.31787,228
8/17/201629.1129.3528.8829.331,439,520
8/16/201629.5629.6929.4229.441,016,530
8/15/201629.3529.6929.3529.561,250,110
8/12/201629.2429.5229.0329.111,741,570
8/11/201628.8229.3728.8229.332,243,020
8/10/201629.0129.0528.5528.671,395,440
8/9/201628.6529.0128.6428.86821,578
8/8/201628.3728.6928.3728.561,016,590
8/5/201628.2728.4328.0028.402,306,920
8/4/201627.7928.2527.7928.111,141,730
8/3/201627.0927.7526.9327.751,531,160
8/2/201627.5527.6526.9527.181,359,130
8/1/201627.7127.7527.3227.351,762,440
7/29/201627.5327.8827.3727.821,499,690
7/28/201627.4727.4727.1627.301,094,710
7/27/201627.7027.9427.4127.631,052,500
7/26/201627.6327.8327.6127.70519,179
7/25/201627.8527.9627.5427.611,205,350
7/22/201627.8028.0627.6928.04749,407
7/21/201627.9028.0427.6027.751,270,190
7/20/201627.8028.0527.6527.971,662,260
7/19/201627.7827.8227.5627.811,164,140
7/18/201627.4227.9427.3527.91840,930
7/15/201627.3827.5227.2827.431,190,130
7/14/201627.5527.7027.3927.481,419,580
7/13/201626.9527.0526.6127.051,659,730
7/12/201627.1427.2826.8726.932,465,370
7/11/201626.5026.7026.5026.602,462,780
7/8/201626.0226.3625.9226.352,084,840
7/7/201625.6325.8525.3325.362,052,990
7/6/201625.4425.5225.0425.503,668,540
7/5/201625.9826.1025.5325.671,800,900
7/1/201626.3826.5226.2126.511,744,200
6/30/201625.8426.3725.8026.291,956,420
6/29/201625.3625.8725.3325.822,311,010
6/28/201624.5124.9424.5124.891,979,080
6/27/201624.4324.5023.4623.902,301,520
6/24/201624.5324.9624.2824.466,550,010
6/23/201625.5725.9225.3825.921,895,300
6/22/201625.1425.3825.0725.102,019,190
6/21/201625.0825.1424.7025.052,659,380
6/20/201625.1225.3825.1025.141,317,120
6/17/201624.6524.7924.5024.641,391,960
6/16/201623.8424.3423.6424.341,937,840
6/15/201623.9224.3423.9024.172,380,880
6/14/201624.1424.3423.6623.832,151,870
6/13/201624.1324.4224.1024.221,238,070
6/10/201625.0625.0624.4824.511,503,470
6/9/201625.8025.8025.4325.511,177,030
6/8/201625.7326.0325.6326.022,224,040
6/7/201624.7125.2024.7125.171,938,320
6/6/201624.6524.9124.6224.791,781,520
6/3/201624.4624.6824.3424.671,544,750
6/2/201623.6824.1423.6624.061,342,300
6/1/201623.4523.9223.3423.911,355,720
5/31/201624.0724.2423.5923.631,630,160
5/27/201624.1824.2724.0524.091,345,560
5/26/201624.3924.5924.2724.391,566,230
5/25/201624.3924.5824.1724.24766,537
5/24/201624.3124.4324.0324.121,137,730
5/23/201623.9924.2123.8623.99836,012
5/20/201624.4824.7324.3324.41591,909
5/19/201624.2224.2523.9024.211,645,900
5/18/201624.7625.0424.4524.501,887,870
5/17/201625.2725.3224.9325.13697,135
5/16/201625.3325.6825.3125.422,506,460
5/13/201625.9525.9525.1425.151,119,240
5/12/201626.0526.2925.6326.041,299,370
5/11/201626.3026.3225.9126.06555,895
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center