MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ILF — iShares Latin America 40 ETF
NYSE ArcaiShares Latin America 40 ETF
$34.98
+0.71(+2.07%)
- O
- 34.52
- H
- 35.01
- L
- 33.99
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.98
Period Return+45.33%
Period High$38.50
Period Low$23.59
Avg Daily Volume2.72M
Total Trading Days365
ILF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.52 | $35.01 | $33.99 | $34.98 | +$0.71 | +2.07% | 1,842,770 | $34.52 | $33.99 $35.01 |
| Oct 1, 2026 | $34.53 | $34.54 | $33.73 | $34.27 | $-0.23 | -0.67% | 11,197,784 | $34.05 | $33.73 $34.54 |
| Sep 30, 2026 | $34.53 | $34.77 | $34.34 | $34.50 | +$0.25 | +0.73% | 2,383,599 | $34.56 | $34.34 $34.77 |
| Sep 29, 2026 | $34.10 | $34.29 | $33.91 | $34.25 | +$0.07 | +0.20% | 2,011,676 | $34.15 | $33.91 $34.29 |
| Sep 28, 2026 | $34.15 | $34.55 | $34.15 | $34.18 | $-0.57 | -1.64% | 1,436,601 | $34.28 | $34.15 $34.55 |
| Sep 25, 2026 | $34.58 | $34.88 | $34.40 | $34.75 | +$0.10 | +0.29% | 2,154,508 | $34.65 | $34.40 $34.88 |
| Sep 24, 2026 | $34.91 | $35.10 | $34.58 | $34.65 | $-0.49 | -1.39% | 1,439,645 | $34.76 | $34.58 $35.10 |
| Sep 23, 2026 | $35.65 | $35.78 | $35.08 | $35.14 | $-0.67 | -1.87% | 1,518,254 | $35.35 | $35.08 $35.78 |
| Sep 22, 2026 | $35.28 | $35.86 | $35.20 | $35.81 | +$0.32 | +0.90% | 1,239,380 | $35.61 | $35.20 $35.86 |
| Sep 21, 2026 | $35.43 | $35.59 | $35.18 | $35.49 | +$0.45 | +1.28% | 2,361,228 | $35.39 | $35.18 $35.59 |
| Sep 18, 2026 | $35.23 | $35.30 | $34.91 | $35.04 | $-0.41 | -1.16% | 1,468,294 | $35.06 | $34.91 $35.30 |
| Sep 17, 2026 | $35.38 | $35.58 | $34.91 | $35.45 | +$0.42 | +1.20% | 2,190,327 | $35.41 | $34.91 $35.58 |
| Sep 16, 2026 | $35.41 | $35.45 | $34.72 | $35.03 | $-0.48 | -1.35% | 2,067,856 | $35.14 | $34.72 $35.45 |
| Sep 15, 2026 | $35.48 | $35.65 | $35.33 | $35.51 | $-0.04 | -0.11% | 1,194,806 | $35.51 | $35.33 $35.65 |
| Sep 14, 2026 | $35.31 | $35.61 | $35.13 | $35.55 | $-0.42 | -1.17% | 2,908,540 | $35.41 | $35.13 $35.61 |
| Sep 11, 2026 | $36.36 | $36.39 | $35.75 | $35.97 | $-0.25 | -0.69% | 5,378,385 | $36.02 | $35.75 $36.39 |
| Sep 10, 2026 | $35.81 | $36.48 | $35.66 | $36.22 | +$0.06 | +0.17% | 1,736,533 | $36.18 | $35.66 $36.48 |
| Sep 9, 2026 | $36.39 | $36.57 | $36.10 | $36.16 | $-0.36 | -0.99% | 2,420,497 | $36.28 | $36.10 $36.57 |
| Sep 8, 2026 | $36.53 | $36.86 | $36.42 | $36.52 | +$0.45 | +1.25% | 2,448,536 | $36.57 | $36.42 $36.86 |
| Sep 4, 2026 | $36.02 | $36.41 | $35.89 | $36.07 | $-0.28 | -0.77% | 2,154,902 | $36.16 | $35.89 $36.41 |
| Sep 3, 2026 | $36.68 | $36.80 | $36.10 | $36.35 | +$0.13 | +0.36% | 2,902,590 | $36.39 | $36.10 $36.80 |
| Sep 2, 2026 | $35.41 | $36.25 | $35.31 | $36.22 | +$1.16 | +3.31% | 5,545,088 | $36.13 | $35.31 $36.25 |
| Sep 1, 2026 | $34.88 | $35.53 | $34.82 | $35.06 | +$0.16 | +0.46% | 2,513,241 | $35.21 | $34.82 $35.53 |
| Aug 31, 2026 | $35.00 | $35.12 | $34.64 | $34.90 | +$0.25 | +0.72% | 5,011,090 | $34.80 | $34.64 $35.12 |
| Aug 28, 2026 | $34.98 | $34.98 | $34.34 | $34.65 | $-0.30 | -0.86% | 1,393,980 | $34.57 | $34.34 $34.98 |
| Aug 27, 2026 | $35.03 | $35.03 | $34.72 | $34.95 | $-0.08 | -0.23% | 1,673,301 | $34.91 | $34.72 $35.03 |
| Aug 26, 2026 | $35.24 | $35.44 | $35.00 | $35.03 | $-0.18 | -0.51% | 986,915 | $35.16 | $35.00 $35.44 |
| Aug 25, 2026 | $34.84 | $35.22 | $34.44 | $35.21 | +$0.44 | +1.27% | 2,031,758 | $34.86 | $34.44 $35.22 |
| Aug 24, 2026 | $34.46 | $35.02 | $34.36 | $34.77 | +$0.09 | +0.26% | 4,390,385 | $34.76 | $34.36 $35.02 |
| Aug 21, 2026 | $34.03 | $34.82 | $34.00 | $34.68 | +$0.96 | +2.85% | 4,033,643 | $34.60 | $34.00 $34.82 |