$27.69 +0.37 (%) iShs LA 40 Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ILF historical data

Date Open High Low Close Volume
12/5/201627.4027.7327.3927.69880,866
12/2/201627.1627.5027.0627.321,749,580
12/1/201627.7327.8327.0127.082,841,410
11/30/201628.2228.4428.0128.112,283,360
11/29/201627.9428.0527.7227.761,103,920
11/28/201627.9528.3927.8828.241,019,400
11/25/201627.7527.8527.7127.80665,159
11/23/201627.6728.1327.6328.111,293,000
11/21/201627.6427.9727.6427.971,146,230
11/18/201627.4427.5227.0227.151,361,110
11/17/201627.5127.8427.1627.231,849,920
11/16/201627.3927.7227.3427.571,595,620
11/15/201627.5228.0027.4627.782,069,570
11/14/201626.9527.2626.6427.192,578,080
11/11/201627.4027.5626.5227.324,684,890
11/10/201629.0029.2327.8827.9613,135,600
11/9/201629.7330.6429.4830.129,638,190
11/8/201630.9131.6630.7631.482,087,700
11/7/201630.6331.0530.6331.042,100,280
11/4/201629.5130.0329.3829.582,668,690
11/3/201629.9330.2329.5129.584,993,300
11/2/201629.9230.0729.3929.644,012,550
11/1/201631.0231.0929.8330.131,602,100
10/31/201631.1031.1930.9031.071,331,080
10/28/201631.0131.2330.5430.781,808,630
10/27/201631.3331.4130.9931.10889,666
10/26/201631.0331.2830.8831.03881,990
10/25/201631.1931.4531.0331.34785,248
10/24/201631.4331.5631.1731.301,624,060
10/21/201630.7131.1230.6831.091,906,960
10/20/201630.6331.0330.5730.991,152,670
10/19/201630.7130.8330.5630.761,253,340
10/18/201630.2830.6330.1330.581,641,060
10/17/201629.6029.8829.5129.84694,849
10/14/201629.6629.8429.4229.551,155,110
10/13/201629.0529.4728.8129.412,539,930
10/12/201629.3529.5029.1329.282,387,050
10/11/201629.6229.6229.2829.431,106,150
10/10/201629.3829.7829.3829.721,641,870
10/7/201629.2629.2828.7729.111,400,920
10/6/201628.7829.0428.7229.011,127,710
10/5/201628.6728.9628.5928.901,259,740
10/4/201628.5928.7128.2628.414,898,530
10/3/201628.2128.6928.0328.681,136,910
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center