$30.12 -0.28 (%) iShs LA 40 Shs - NYSEARCA

May. 29, 2015 | 12:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILF historical data

Date Open High Low Close Volume
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
2/9/201530.8331.4230.8131.38530,123
2/6/201530.9931.1130.8730.94391,247
2/5/201531.0131.5431.0131.49287,160
2/4/201530.8331.3730.7631.12280,130
2/3/201531.0331.4430.9331.44649,187
2/2/201530.0430.6130.0430.60685,168
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center