iShares Latin America 40 (ILF)

ILF
🏛️ Estados Unidos →
28.64
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 23.52 23.62 23.43 23.46 0.6M
2021-12-30 23.31 23.59 23.31 23.51 1.1M
2021-12-29 23.36 23.40 23.03 23.03 0.6M
2021-12-28 23.37 23.51 23.31 23.35 0.8M
2021-12-27 23.29 23.46 23.12 23.46 1.3M
2021-12-23 23.00 23.21 22.96 23.13 1.2M
2021-12-22 22.74 23.12 22.67 23.11 1.9M
2021-12-21 22.82 22.92 22.76 22.86 1.3M
2021-12-20 22.93 22.93 22.57 22.67 1.9M
2021-12-17 23.26 23.54 23.14 23.37 1.5M
2021-12-16 23.27 23.56 23.20 23.45 2.1M
2021-12-15 22.90 23.08 22.59 23.08 2.0M
2021-12-14 23.11 23.34 22.93 22.95 7.1M
2021-12-13 23.63 23.70 23.07 23.10 11.7M
2021-12-10 25.20 25.25 25.03 25.15 1.3M
2021-12-09 25.14 25.18 24.99 25.07 2.5M
2021-12-08 25.26 25.50 25.26 25.49 0.9M
2021-12-07 25.07 25.24 25.07 25.21 1.1M
2021-12-06 24.60 24.83 24.43 24.74 0.7M
2021-12-03 24.92 24.96 24.23 24.41 1.0M
2021-12-02 23.95 24.61 23.95 24.59 1.9M
2021-12-01 24.34 24.54 23.59 23.59 1.8M
2021-11-30 24.07 24.11 23.50 23.79 1.4M
2021-11-29 24.18 24.23 23.76 24.00 1.3M
2021-11-26 23.93 23.99 23.64 23.94 0.9M
2021-11-24 24.36 24.59 24.21 24.54 0.8M
2021-11-23 24.22 24.54 24.00 24.49 1.6M
2021-11-22 24.51 24.66 24.23 24.26 1.5M
2021-11-19 24.33 24.42 24.08 24.09 1.5M
2021-11-18 24.43 24.44 24.05 24.13 3.5M
2021-11-17 25.10 25.10 24.53 24.57 1.8M
2021-11-16 25.40 25.44 25.04 25.10 1.3M
2021-11-15 25.70 25.72 25.55 25.57 1.7M
2021-11-12 25.69 25.85 25.57 25.68 1.2M
2021-11-11 25.98 26.16 25.86 25.92 1.0M
2021-11-10 25.70 25.82 25.32 25.41 1.1M
2021-11-09 25.78 25.80 25.42 25.58 1.0M
2021-11-08 25.26 25.56 25.26 25.38 0.8M
2021-11-05 25.22 25.44 25.14 25.27 0.9M
2021-11-04 25.28 25.31 24.81 24.93 1.9M
2021-11-03 25.10 25.48 24.88 25.34 1.5M
2021-11-02 25.10 25.17 24.87 24.97 0.7M
2021-11-01 25.17 25.41 25.16 25.37 0.9M
2021-10-29 25.54 25.61 25.06 25.08 1.7M
2021-10-28 25.79 25.92 25.56 25.69 1.5M
2021-10-27 26.42 26.42 25.80 25.88 2.7M
2021-10-26 26.27 26.38 26.07 26.22 3.8M
2021-10-25 26.07 26.55 26.04 26.47 1.3M
2021-10-22 25.65 25.92 25.06 25.76 1.3M
2021-10-21 26.15 26.20 25.51 25.86 1.1M
2021-10-20 26.55 26.89 26.42 26.71 0.7M
2021-10-19 26.83 26.83 26.33 26.46 1.1M
2021-10-18 26.90 27.17 26.72 27.07 0.7M
2021-10-15 26.67 27.33 26.67 27.32 1.2M
2021-10-14 26.71 26.76 26.54 26.63 1.5M
2021-10-13 26.42 26.68 26.22 26.62 1.0M
2021-10-12 26.38 26.54 26.32 26.37 1.0M
2021-10-11 26.62 26.76 26.30 26.30 0.6M
2021-10-08 26.75 26.85 26.51 26.56 2.5M
2021-10-07 26.47 26.67 26.36 26.38 1.9M
2021-10-06 26.01 26.44 25.79 26.38 1.0M
2021-10-05 26.50 26.74 26.37 26.38 0.5M
2021-10-04 26.62 26.95 26.45 26.51 1.2M
2021-10-01 26.90 27.19 26.71 27.11 0.9M
2021-09-30 26.75 26.91 26.46 26.54 1.8M
2021-09-29 26.67 26.90 26.45 26.59 0.8M
2021-09-28 27.27 27.28 26.48 26.54 0.9M
2021-09-27 27.30 27.63 27.20 27.45 1.3M
2021-09-24 27.30 27.50 27.29 27.31 1.0M
2021-09-23 27.42 27.87 27.42 27.67 1.8M
2021-09-22 27.34 27.75 27.28 27.40 1.3M
2021-09-21 26.75 27.07 26.54 26.93 2.4M
2021-09-20 26.81 26.83 26.20 26.59 1.6M
2021-09-17 27.76 27.76 27.26 27.34 0.9M
2021-09-16 28.00 28.06 27.72 28.02 0.6M
2021-09-15 28.25 28.38 28.14 28.32 0.6M
2021-09-14 28.67 28.67 28.23 28.29 1.2M
2021-09-13 28.55 28.74 28.44 28.51 1.3M
2021-09-10 28.55 28.65 28.16 28.19 0.9M
2021-09-09 27.89 28.46 27.61 28.25 2.3M
2021-09-08 28.63 28.69 27.77 27.78 1.2M
2021-09-07 29.10 29.50 28.99 29.04 0.9M
2021-09-03 29.15 29.28 28.93 29.00 0.9M
2021-09-02 29.35 29.56 29.03 29.10 1.7M
2021-09-01 29.65 29.79 29.45 29.51 0.8M
2021-08-31 29.87 30.00 29.47 29.59 1.2M
2021-08-30 29.67 29.79 29.42 29.65 1.3M
2021-08-27 29.19 29.75 29.12 29.75 1.6M
2021-08-26 29.29 29.43 28.98 29.03 1.2M
2021-08-25 29.22 29.59 29.05 29.59 1.3M
2021-08-24 28.87 29.43 28.81 29.29 1.6M
2021-08-23 28.39 28.51 28.24 28.45 0.9M
2021-08-20 27.77 28.28 27.72 28.25 2.4M
2021-08-19 28.00 28.25 27.81 28.10 2.0M
2021-08-18 28.91 29.15 28.58 28.60 1.5M
2021-08-17 29.02 29.34 28.69 29.14 0.8M
2021-08-16 29.67 29.67 29.27 29.30 0.6M
2021-08-13 29.67 29.95 29.53 29.85 0.9M
2021-08-12 29.86 29.95 29.61 29.66 1.6M
2021-08-11 29.88 30.13 29.72 30.06 1.2M
2021-08-10 29.72 30.10 29.63 29.89 0.7M
2021-08-09 29.81 29.93 29.48 29.73 0.8M
2021-08-06 29.90 29.99 29.63 29.83 1.3M
2021-08-05 30.14 30.35 29.67 29.75 1.5M
2021-08-04 30.12 30.12 29.45 29.71 1.7M
2021-08-03 29.64 30.20 29.32 30.14 1.8M
2021-08-02 30.37 30.59 29.88 29.89 5.3M
2021-07-30 30.67 30.89 29.66 29.70 1.2M
2021-07-29 31.00 31.18 30.88 31.08 1.1M
2021-07-28 30.41 30.97 30.37 30.86 1.7M
2021-07-27 30.25 30.34 29.97 30.21 0.9M
2021-07-26 29.90 30.53 29.85 30.46 1.5M
2021-07-23 30.26 30.31 29.83 30.01 1.7M
2021-07-22 30.23 30.28 29.92 30.13 0.5M
2021-07-21 29.69 30.30 29.69 30.20 1.4M
2021-07-20 29.13 29.88 29.04 29.71 1.5M
2021-07-19 29.71 29.78 29.23 29.37 1.3M
2021-07-16 30.78 30.85 30.28 30.34 1.5M
2021-07-15 30.77 30.99 30.45 30.67 1.7M
2021-07-14 31.07 31.12 30.72 30.85 0.9M
2021-07-13 30.48 30.57 30.30 30.48 1.4M
2021-07-12 30.21 30.63 30.13 30.59 1.0M
2021-07-09 30.18 30.43 30.01 30.32 1.2M
2021-07-08 29.72 29.98 29.43 29.83 1.4M
2021-07-07 30.44 30.56 29.94 30.37 1.5M
2021-07-06 30.87 30.93 30.23 30.23 1.1M
2021-07-02 31.37 31.53 30.98 31.46 0.7M
2021-07-01 31.64 31.68 30.92 31.01 1.3M
2021-06-30 31.45 31.63 31.30 31.52 1.5M
2021-06-29 31.69 31.80 31.47 31.79 1.0M
2021-06-28 31.89 31.92 31.48 31.76 1.2M
2021-06-25 32.37 32.44 31.69 31.83 1.6M
2021-06-24 31.96 32.36 31.85 32.28 1.2M
2021-06-23 31.69 31.99 31.56 31.60 1.2M
2021-06-22 31.07 31.58 30.92 31.54 0.8M
2021-06-21 31.06 31.35 30.92 31.30 0.8M
2021-06-18 31.11 31.17 30.70 30.91 1.2M
2021-06-17 31.49 31.58 30.90 31.04 1.8M
2021-06-16 31.64 31.79 31.01 31.32 1.2M
2021-06-15 31.69 31.71 31.26 31.68 0.9M
2021-06-14 31.82 32.01 31.65 31.75 2.0M
2021-06-11 31.67 31.71 31.33 31.56 0.8M
2021-06-10 31.78 31.96 31.56 31.72 3.1M
2021-06-09 32.18 32.27 32.01 32.02 2.1M
2021-06-08 32.22 32.44 32.01 32.19 0.9M
2021-06-07 32.16 32.52 32.09 32.41 0.9M
2021-06-04 32.09 32.29 31.88 32.28 1.2M
2021-06-03 31.79 31.85 31.60 31.76 1.3M
2021-06-02 31.37 32.14 31.33 32.07 2.1M
2021-06-01 31.53 31.64 31.30 31.48 1.5M
2021-05-28 30.18 30.67 30.14 30.63 1.6M
2021-05-27 29.80 30.05 29.78 30.04 1.4M
2021-05-26 29.34 29.70 29.34 29.63 1.7M
2021-05-25 29.78 29.82 29.19 29.23 4.1M
2021-05-24 29.63 29.70 29.51 29.63 1.8M
2021-05-21 29.71 29.80 29.26 29.48 3.3M
2021-05-20 29.71 29.82 29.57 29.80 3.6M
2021-05-19 29.70 29.87 29.41 29.63 2.4M
2021-05-18 30.20 30.34 30.06 30.15 1.2M
2021-05-17 29.70 30.11 29.58 30.03 1.1M
2021-05-14 29.81 30.05 29.77 30.02 2.8M
2021-05-13 29.30 29.78 29.19 29.46 1.9M
2021-05-12 29.89 30.18 29.30 29.31 2.3M
2021-05-11 29.65 30.32 29.65 30.30 2.9M
2021-05-10 30.21 30.46 30.14 30.19 1.9M
2021-05-07 29.68 30.06 29.62 30.04 2.0M
2021-05-06 29.03 29.39 29.00 29.39 1.5M
2021-05-05 28.60 28.90 28.57 28.80 0.8M
2021-05-04 28.32 28.45 28.10 28.28 1.2M
2021-05-03 28.50 28.79 28.46 28.55 1.0M
2021-04-30 28.83 28.99 28.35 28.38 2.1M
2021-04-29 29.43 29.48 28.97 29.21 1.3M
2021-04-28 29.15 29.48 29.11 29.39 1.5M
2021-04-27 29.07 29.31 28.83 28.86 1.5M
2021-04-26 29.09 29.22 28.96 29.11 2.5M
2021-04-23 28.94 29.04 28.70 28.88 0.7M
2021-04-22 28.94 28.94 28.57 28.80 1.5M
2021-04-21 28.43 28.78 28.30 28.75 0.7M
2021-04-20 28.89 28.89 28.49 28.56 1.0M
2021-04-19 28.84 29.07 28.75 28.89 1.3M
2021-04-16 28.64 29.01 28.53 28.88 1.9M
2021-04-15 28.87 28.88 28.62 28.71 2.6M
2021-04-14 27.96 28.58 27.95 28.46 0.6M
2021-04-13 27.66 28.13 27.62 27.88 0.9M
2021-04-12 28.02 28.06 27.69 27.80 0.7M
2021-04-09 28.09 28.19 27.89 27.92 0.7M
2021-04-08 28.22 28.56 28.06 28.44 1.3M
2021-04-07 28.08 28.26 27.87 27.96 1.2M
2021-04-06 27.98 28.26 27.96 28.11 0.6M
2021-04-05 27.88 27.95 27.76 27.95 0.5M
2021-04-01 27.64 27.80 27.31 27.36 0.8M
2021-03-31 27.35 27.70 27.35 27.61 0.4M
2021-03-30 26.98 27.36 26.95 27.32 0.7M
2021-03-29 26.84 27.12 26.66 27.02 1.4M
2021-03-26 27.14 27.27 26.63 27.14 0.5M
2021-03-25 26.57 26.98 26.40 26.92 3.5M
2021-03-24 27.17 27.41 26.71 26.71 2.0M
2021-03-23 27.57 27.83 27.13 27.15 0.3M
2021-03-22 27.63 27.84 27.44 27.75 0.4M
2021-03-19 27.90 28.19 27.61 27.98 1.0M
2021-03-18 27.91 28.22 27.62 27.66 1.3M
2021-03-17 27.44 28.19 27.32 28.09 1.4M
2021-03-16 28.02 28.05 27.56 27.67 1.5M
2021-03-15 27.83 27.89 27.59 27.87 1.5M
2021-03-12 27.83 27.99 27.74 27.95 1.0M
2021-03-11 27.91 28.39 27.79 28.31 1.0M
2021-03-10 27.07 27.48 26.79 27.44 0.8M
2021-03-09 26.42 26.94 26.18 26.68 1.8M
2021-03-08 26.92 27.20 26.28 26.32 4.2M
2021-03-05 27.26 27.36 26.64 27.28 1.0M
2021-03-04 27.46 27.69 26.54 26.82 1.3M
2021-03-03 26.75 27.30 26.30 27.05 1.9M
2021-03-02 26.45 27.35 26.33 27.14 1.5M
2021-03-01 26.87 27.26 26.78 26.81 1.5M
2021-02-26 27.28 27.30 26.50 26.53 2.1M
2021-02-25 28.27 28.31 26.98 27.06 2.3M
2021-02-24 28.00 28.46 27.97 28.40 1.1M
2021-02-23 27.57 28.20 27.23 28.12 1.4M
2021-02-22 27.19 27.84 27.16 27.36 1.9M
2021-02-19 28.84 29.20 28.79 28.94 0.4M
2021-02-18 29.17 29.25 28.72 28.86 0.7M
2021-02-17 29.19 29.35 29.00 29.34 0.8M
2021-02-16 29.33 29.59 29.15 29.36 0.9M
2021-02-12 28.71 29.22 28.63 29.10 2.3M
2021-02-11 29.24 29.29 28.77 28.94 1.1M
2021-02-10 28.96 29.11 28.72 28.94 2.2M
2021-02-09 28.49 29.08 28.40 29.02 0.7M
2021-02-08 28.74 29.11 28.65 28.88 1.7M
2021-02-05 28.71 29.09 28.70 28.86 1.0M
2021-02-04 28.43 28.47 28.14 28.26 2.4M
2021-02-03 28.58 28.68 28.27 28.44 1.2M
2021-02-02 28.51 28.58 28.22 28.33 1.9M
2021-02-01 27.71 27.97 27.33 27.90 1.9M
2021-01-29 27.76 27.85 27.13 27.16 1.3M
2021-01-28 27.82 28.34 27.82 28.22 1.0M
2021-01-27 28.02 28.26 27.49 27.73 1.7M
2021-01-26 28.69 28.74 28.33 28.39 5.3M
2021-01-25 28.36 28.40 27.76 28.12 13.0M
2021-01-22 28.45 28.57 28.19 28.48 6.5M
2021-01-21 29.59 29.60 28.95 29.05 2.4M
2021-01-20 29.90 29.94 29.43 29.56 0.9M
2021-01-19 29.99 29.99 29.40 29.59 1.3M
2021-01-15 30.00 30.07 29.60 29.63 1.1M
2021-01-14 30.28 30.87 30.13 30.77 1.2M
2021-01-13 30.35 30.47 29.85 29.98 6.3M
2021-01-12 30.00 30.62 29.92 30.57 3.6M
2021-01-11 29.90 30.09 29.69 29.84 1.5M
2021-01-08 30.69 30.75 30.28 30.61 3.0M
2021-01-07 30.24 30.38 29.97 30.35 2.7M
2021-01-06 29.66 30.45 29.66 29.98 1.9M
2021-01-05 28.94 29.72 28.90 29.65 1.9M
2021-01-04 29.92 30.10 29.20 29.33 1.1M