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
2023-12-29 29.26 29.26 28.99 29.06 1.2M
2023-12-28 29.25 29.37 29.15 29.18 0.9M
2023-12-27 29.32 29.37 29.24 29.33 0.9M
2023-12-26 29.14 29.34 29.08 29.26 0.7M
2023-12-22 28.93 29.02 28.83 28.89 0.7M
2023-12-21 28.69 28.82 28.53 28.74 1.0M
2023-12-20 28.72 28.80 28.24 28.26 1.1M
2023-12-19 29.69 29.84 29.60 29.69 0.9M
2023-12-18 29.14 29.45 29.06 29.42 1.1M
2023-12-15 29.25 29.25 28.94 29.00 0.8M
2023-12-14 28.94 29.28 28.88 29.22 2.4M
2023-12-13 27.92 28.69 27.77 28.61 1.7M
2023-12-12 27.90 27.90 27.65 27.82 0.9M
2023-12-11 27.90 27.97 27.81 27.95 0.9M
2023-12-08 27.79 28.15 27.77 28.07 0.6M
2023-12-07 27.94 27.98 27.73 27.84 2.1M
2023-12-06 28.14 28.16 27.77 27.77 1.2M
2023-12-05 27.74 27.97 27.56 27.88 0.9M
2023-12-04 28.15 28.20 27.70 27.78 1.2M
2023-12-01 28.02 28.47 27.89 28.39 2.8M
2023-11-30 27.76 28.00 27.52 27.99 1.3M
2023-11-29 27.83 27.90 27.68 27.69 0.8M
2023-11-28 27.58 27.99 27.58 27.88 0.9M
2023-11-27 27.73 27.81 27.49 27.56 0.8M
2023-11-24 27.83 27.95 27.71 27.73 0.5M
2023-11-22 27.91 27.91 27.64 27.75 0.7M
2023-11-21 27.95 27.95 27.67 27.74 0.7M
2023-11-20 27.85 28.13 27.75 28.02 1.3M
2023-11-17 27.45 27.74 27.41 27.58 1.3M
2023-11-16 27.54 27.62 27.24 27.48 1.2M
2023-11-15 27.57 27.70 27.38 27.57 1.1M
2023-11-14 27.19 27.55 27.15 27.49 1.2M
2023-11-13 26.36 26.57 26.31 26.47 1.3M
2023-11-10 26.30 26.58 26.24 26.58 1.1M
2023-11-09 26.41 26.59 26.08 26.13 0.6M
2023-11-08 26.56 26.59 26.23 26.29 0.7M
2023-11-07 26.68 26.71 26.40 26.56 0.8M
2023-11-06 26.62 26.70 26.44 26.53 1.2M
2023-11-03 26.31 26.74 26.31 26.56 1.7M
2023-11-02 25.72 26.26 25.71 26.19 2.9M
2023-11-01 24.95 25.52 24.93 25.47 1.5M
2023-10-31 24.73 24.84 24.58 24.80 0.8M
2023-10-30 25.18 25.24 24.66 24.77 1.0M
2023-10-27 25.37 25.40 24.82 24.86 0.9M
2023-10-26 24.65 25.12 24.61 25.04 1.8M
2023-10-25 24.72 24.84 24.56 24.61 1.4M
2023-10-24 24.63 24.91 24.55 24.76 1.1M
2023-10-23 24.44 24.75 24.30 24.49 1.2M
2023-10-20 24.76 24.81 24.50 24.65 1.5M
2023-10-19 24.79 25.15 24.77 24.87 1.5M
2023-10-18 25.18 25.18 24.84 24.85 0.7M
2023-10-17 25.09 25.56 25.09 25.32 0.7M
2023-10-16 25.12 25.40 25.05 25.38 0.7M
2023-10-13 25.23 25.32 24.92 24.95 1.3M
2023-10-12 25.43 25.43 24.75 24.94 0.9M
2023-10-11 25.27 25.36 25.13 25.34 1.3M
2023-10-10 24.80 25.22 24.77 25.18 1.7M
2023-10-09 24.27 24.57 24.17 24.52 0.9M
2023-10-06 23.85 24.57 23.70 24.41 1.4M
2023-10-05 24.26 24.38 23.96 24.15 1.5M
2023-10-04 24.40 24.51 24.13 24.37 1.4M
2023-10-03 24.84 25.04 24.27 24.31 2.1M
2023-10-02 25.45 25.47 24.97 25.09 1.8M
2023-09-29 25.73 25.76 25.49 25.56 1.5M
2023-09-28 25.00 25.49 25.00 25.38 0.9M
2023-09-27 25.19 25.29 24.81 25.04 0.7M
2023-09-26 25.40 25.47 25.10 25.13 1.2M
2023-09-25 25.62 25.71 25.53 25.56 0.6M
2023-09-22 26.03 26.13 25.80 25.81 1.3M
2023-09-21 26.08 26.11 25.83 25.84 1.5M
2023-09-20 26.71 26.95 26.61 26.62 1.1M
2023-09-19 26.58 26.64 26.47 26.51 1.2M
2023-09-18 26.59 26.65 26.42 26.53 1.0M
2023-09-15 26.65 26.69 26.46 26.49 0.4M
2023-09-14 26.52 26.71 26.45 26.64 0.8M
2023-09-13 26.21 26.47 26.21 26.26 0.8M
2023-09-12 25.94 26.18 25.94 26.06 1.7M
2023-09-11 25.97 26.12 25.89 26.09 1.6M
2023-09-08 25.55 25.62 25.43 25.51 0.9M
2023-09-07 25.60 25.68 25.26 25.33 3.2M
2023-09-06 25.92 26.16 25.76 25.79 1.0M
2023-09-05 26.18 26.19 25.97 26.00 0.6M
2023-09-01 26.51 26.65 26.34 26.47 0.7M
2023-08-31 26.70 26.70 26.09 26.11 1.0M
2023-08-30 27.06 27.08 26.88 26.90 0.8M
2023-08-29 26.71 27.08 26.56 27.04 0.8M
2023-08-28 26.47 26.72 26.37 26.69 0.9M
2023-08-25 26.56 26.60 26.23 26.45 1.1M
2023-08-24 26.86 26.97 26.55 26.58 1.3M
2023-08-23 26.49 27.02 26.47 26.97 0.9M
2023-08-22 26.19 26.29 26.04 26.26 0.6M
2023-08-21 25.86 25.93 25.70 25.83 0.4M
2023-08-18 25.75 25.99 25.59 25.93 0.7M
2023-08-17 26.26 26.29 25.80 25.82 0.6M
2023-08-16 26.20 26.44 26.02 26.03 1.2M
2023-08-15 26.24 26.26 26.05 26.08 0.5M
2023-08-14 26.40 26.45 26.12 26.29 1.8M
2023-08-11 26.89 27.00 26.60 26.60 1.0M
2023-08-10 27.17 27.39 26.94 26.95 0.8M
2023-08-09 26.87 26.94 26.75 26.91 0.6M
2023-08-08 26.70 27.01 26.53 26.96 0.5M
2023-08-07 27.12 27.12 26.87 27.07 1.0M
2023-08-04 27.24 27.52 27.04 27.13 1.2M
2023-08-03 27.29 27.43 27.03 27.09 1.9M
2023-08-02 27.77 27.79 27.36 27.49 1.1M
2023-08-01 28.11 28.23 27.83 27.89 1.4M
2023-07-31 28.32 28.53 28.32 28.47 1.2M
2023-07-28 28.16 28.32 28.07 28.18 1.1M
2023-07-27 28.48 28.48 27.90 27.91 1.7M
2023-07-26 28.30 28.56 28.20 28.51 1.0M
2023-07-25 28.29 28.42 28.22 28.32 1.9M
2023-07-24 27.85 28.26 27.74 28.11 1.3M
2023-07-21 27.65 27.82 27.58 27.73 0.6M
2023-07-20 27.54 27.56 27.29 27.37 0.8M
2023-07-19 27.40 27.51 27.27 27.42 0.8M
2023-07-18 27.32 27.52 27.23 27.35 1.4M
2023-07-17 27.07 27.39 26.85 27.37 1.1M
2023-07-14 27.55 27.55 27.30 27.33 0.8M
2023-07-13 27.43 27.71 27.40 27.60 1.5M
2023-07-12 27.41 27.53 27.15 27.18 0.8M
2023-07-11 26.57 26.97 26.41 26.95 1.8M
2023-07-10 26.92 27.00 26.81 26.86 1.2M
2023-07-07 26.75 27.19 26.69 27.01 1.7M
2023-07-06 26.93 27.00 26.31 26.50 1.3M
2023-07-05 27.26 27.39 27.13 27.28 0.9M
2023-07-03 27.36 27.57 27.36 27.52 0.7M
2023-06-30 27.34 27.34 27.10 27.17 0.9M
2023-06-29 26.87 27.13 26.84 27.11 1.8M
2023-06-28 27.03 27.03 26.82 26.83 2.2M
2023-06-27 27.31 27.31 27.03 27.21 1.1M
2023-06-26 27.19 27.37 27.08 27.21 0.6M
2023-06-23 27.16 27.27 27.05 27.15 0.9M
2023-06-22 27.55 27.55 27.27 27.42 1.6M
2023-06-21 27.50 27.79 27.42 27.73 0.7M
2023-06-20 27.54 27.55 27.28 27.44 2.2M
2023-06-16 27.35 27.56 27.26 27.40 0.6M
2023-06-15 27.48 27.59 27.35 27.52 0.5M
2023-06-14 27.00 27.43 26.93 27.39 1.3M
2023-06-13 26.92 26.92 26.69 26.79 0.7M
2023-06-12 26.76 26.79 26.54 26.75 0.5M
2023-06-09 26.47 26.85 26.46 26.78 0.9M
2023-06-08 26.31 26.46 26.20 26.42 1.1M
2023-06-07 26.28 26.45 26.15 26.26 1.1M
2023-06-06 26.05 26.57 26.05 26.56 0.7M
2023-06-05 25.97 26.11 25.82 26.05 0.5M
2023-06-02 25.84 25.90 25.76 25.84 1.7M
2023-06-01 24.71 25.29 24.71 25.25 1.0M
2023-05-31 24.73 24.80 24.43 24.64 0.7M
2023-05-30 25.32 25.32 24.79 24.92 1.0M
2023-05-26 25.42 25.64 25.33 25.50 0.8M
2023-05-25 25.30 25.30 25.06 25.12 0.8M
2023-05-24 25.25 25.30 25.08 25.19 0.7M
2023-05-23 25.25 25.51 25.12 25.13 0.9M
2023-05-22 25.54 25.54 25.20 25.21 0.3M
2023-05-19 25.60 25.72 25.38 25.43 0.3M
2023-05-18 25.43 25.64 25.36 25.60 0.7M
2023-05-17 25.63 25.76 25.46 25.69 0.9M
2023-05-16 25.90 26.06 25.48 25.49 0.5M
2023-05-15 25.65 25.89 25.49 25.88 0.5M
2023-05-12 25.35 25.62 25.35 25.49 0.6M
2023-05-11 25.17 25.48 25.03 25.36 0.5M
2023-05-10 25.39 25.43 25.19 25.42 0.4M
2023-05-09 24.84 25.25 24.82 25.22 0.9M
2023-05-08 25.04 25.21 24.92 24.93 0.5M
2023-05-05 24.37 24.97 24.35 24.88 1.2M
2023-05-04 24.26 24.37 23.88 24.13 0.9M
2023-05-03 24.08 24.33 23.98 24.12 0.5M
2023-05-02 24.40 24.40 23.91 24.01 0.4M
2023-05-01 24.56 24.70 24.38 24.47 0.3M
2023-04-28 24.18 24.59 24.18 24.59 0.8M
2023-04-27 24.04 24.33 23.99 24.30 0.6M
2023-04-26 24.15 24.19 23.88 23.88 0.3M
2023-04-25 24.19 24.19 23.93 24.03 0.2M
2023-04-24 24.15 24.40 24.08 24.31 0.5M
2023-04-21 24.24 24.37 23.94 24.11 0.7M
2023-04-20 24.29 24.61 24.25 24.43 0.6M
2023-04-19 24.70 24.70 24.30 24.30 0.4M
2023-04-18 24.88 25.12 24.81 25.02 0.7M
2023-04-17 25.09 25.15 24.92 25.06 0.5M
2023-04-14 24.74 25.09 24.74 25.08 0.6M
2023-04-13 24.96 25.17 24.92 25.06 0.7M
2023-04-12 25.01 25.17 24.80 24.92 1.1M
2023-04-11 24.24 24.69 24.24 24.64 0.6M
2023-04-10 23.47 23.72 23.46 23.69 1.7M
2023-04-06 23.51 23.53 23.29 23.45 0.5M
2023-04-05 23.62 23.68 23.31 23.50 0.9M
2023-04-04 23.86 23.89 23.55 23.68 0.6M
2023-04-03 23.76 23.86 23.64 23.78 0.3M
2023-03-31 24.12 24.24 23.77 23.87 0.3M
2023-03-30 24.12 24.13 23.71 24.00 0.4M
2023-03-29 23.40 23.71 23.28 23.63 0.2M
2023-03-28 23.07 23.37 23.03 23.25 0.6M
2023-03-27 22.74 22.93 22.68 22.87 0.4M
2023-03-24 22.27 22.63 22.14 22.52 0.5M
2023-03-23 22.97 23.01 22.20 22.34 0.3M
2023-03-22 23.03 23.25 22.75 22.76 0.5M
2023-03-21 22.86 22.97 22.73 22.89 0.3M
2023-03-20 22.62 22.80 22.53 22.60 0.8M
2023-03-17 22.90 22.95 22.53 22.63 0.4M
2023-03-16 22.48 23.11 22.48 23.05 0.5M
2023-03-15 22.74 22.74 22.31 22.61 0.7M
2023-03-14 23.42 23.53 23.14 23.19 1.0M
2023-03-13 23.10 23.40 22.88 23.05 1.1M
2023-03-10 23.82 23.97 23.43 23.51 1.3M
2023-03-09 24.51 24.64 24.05 24.09 1.5M
2023-03-08 24.20 24.65 24.20 24.48 1.5M
2023-03-07 24.23 24.24 23.81 23.89 0.2M
2023-03-06 24.13 24.42 24.04 24.34 0.4M
2023-03-03 24.01 24.28 23.97 24.25 0.3M
2023-03-02 23.96 24.14 23.75 23.87 0.3M
2023-03-01 23.89 24.23 23.75 24.21 0.6M
2023-02-28 24.01 24.05 23.72 23.77 0.4M
2023-02-27 23.92 24.11 23.80 23.93 0.3M
2023-02-24 24.00 24.14 23.73 23.87 0.4M
2023-02-23 24.60 24.64 24.23 24.48 0.4M
2023-02-22 24.23 24.34 24.07 24.25 0.4M
2023-02-21 24.50 24.79 24.20 24.28 0.8M
2023-02-17 24.60 24.77 24.43 24.62 0.3M
2023-02-16 24.30 24.79 24.22 24.67 0.7M
2023-02-15 24.25 24.50 24.08 24.48 1.5M
2023-02-14 24.45 24.69 24.18 24.30 1.1M
2023-02-13 24.12 24.43 24.12 24.40 0.7M
2023-02-10 23.99 24.07 23.80 24.03 1.0M
2023-02-09 24.28 24.48 23.88 23.93 0.9M
2023-02-08 24.17 24.38 23.99 24.28 0.4M
2023-02-07 24.16 24.28 23.89 24.02 0.4M
2023-02-06 24.01 24.26 23.85 24.21 0.8M
2023-02-03 24.60 24.84 24.28 24.38 0.7M
2023-02-02 25.69 25.70 24.85 24.97 0.8M
2023-02-01 25.43 25.51 24.96 25.43 1.1M
2023-01-31 25.42 25.48 25.27 25.48 0.6M
2023-01-30 25.25 25.33 25.09 25.10 0.8M
2023-01-27 25.59 25.59 25.22 25.27 0.5M
2023-01-26 25.72 25.78 25.49 25.75 0.5M
2023-01-25 25.24 25.67 25.13 25.67 0.7M
2023-01-24 25.08 25.29 24.91 25.24 0.9M
2023-01-23 24.91 25.17 24.75 24.92 0.6M
2023-01-20 24.64 24.88 24.54 24.83 0.5M
2023-01-19 24.68 24.86 24.43 24.78 1.1M
2023-01-18 25.22 25.30 24.67 24.67 1.7M
2023-01-17 24.62 24.87 24.61 24.86 0.8M
2023-01-13 24.70 24.97 24.70 24.85 0.7M
2023-01-12 24.60 25.10 24.43 24.93 1.2M
2023-01-11 24.24 24.62 24.22 24.61 1.6M
2023-01-10 23.80 24.16 23.71 24.07 0.8M
2023-01-09 23.41 23.78 23.36 23.68 0.9M
2023-01-06 23.22 23.62 23.09 23.59 0.9M
2023-01-05 22.40 22.85 22.37 22.82 0.5M
2023-01-04 21.96 22.25 21.76 22.21 1.1M
2023-01-03 22.50 22.65 21.82 21.87 0.7M