Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

iShares Trust - iShares Latin America 40 ETF (ILFCL.SN)

Compare
22,673.00
-1,568.00
(-6.47%)
At close: April 17 at 12:11:57 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522,673.0022,673.0022,673.0024,241.0024,241.00264
Apr 16, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 15, 202522,196.0022,196.0022,196.0024,241.0024,241.00219
Apr 14, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 11, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 10, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 9, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 8, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 7, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 4, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 3, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 2, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Apr 1, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 31, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 28, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 27, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 26, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 25, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 24, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 21, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 20, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 19, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 18, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 17, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 14, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 13, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 12, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 11, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 10, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 7, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 6, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 5, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 4, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Mar 3, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 28, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 27, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 26, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 25, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 24, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 21, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 20, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 19, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 18, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 17, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 14, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 13, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 12, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 11, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 10, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 7, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 6, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 5, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Feb 4, 202522,630.0022,630.0022,630.0024,241.0024,241.0016
Feb 3, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 31, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 30, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 29, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 28, 202522,300.0022,300.0022,300.0024,241.0024,241.002
Jan 27, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 24, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 23, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 22, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 21, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 20, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 17, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 16, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 15, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 14, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 13, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 10, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 9, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 8, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 7, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 6, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 3, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Jan 2, 202524,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 30, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 27, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 26, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 24, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 23, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 20, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 19, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 18, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 17, 2024 855943.56 Dividend
Dec 17, 202424,241.0024,241.0024,241.0024,241.0024,241.00-
Dec 16, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 13, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 12, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 11, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 10, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 9, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 6, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 5, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 4, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 3, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Dec 2, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 29, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 28, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 27, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 26, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 25, 202423,700.0023,700.0023,700.0024,241.0023,354.2816
Nov 22, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 21, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 20, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 19, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 18, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 15, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 14, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 13, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 12, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 11, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 8, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 7, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 6, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 5, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Nov 4, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 30, 202424,025.0024,025.0024,025.0024,241.0023,354.2821
Oct 29, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 28, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 25, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 24, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 23, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 22, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 21, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 18, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 17, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 16, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 15, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 14, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 11, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 10, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 9, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 8, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 7, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 4, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 3, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 2, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Oct 1, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 30, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 27, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 26, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 25, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 24, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 23, 202423,530.0023,530.0023,530.0024,241.0023,354.28203
Sep 17, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 16, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 13, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 12, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 11, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 10, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 9, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 6, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 5, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 4, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 3, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Sep 2, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 30, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 29, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 27, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 26, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 23, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 22, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 21, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 20, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 19, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 14, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 13, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 12, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 9, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 8, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 7, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 6, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 5, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 2, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Aug 1, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 31, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 30, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 29, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 26, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 25, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 24, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 23, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 22, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 19, 202424,241.0024,241.0024,241.0024,241.0023,354.28-
Jul 18, 202424,241.0024,241.0024,241.0024,241.0023,354.2841
Jul 15, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jul 12, 202424,150.0024,150.0024,150.0022,313.0021,496.8063
Jul 11, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jul 10, 202423,779.0023,779.0023,716.0022,313.0021,496.80180
Jul 9, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jul 8, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jul 5, 202423,470.0023,650.0023,470.0022,313.0021,496.8080
Jul 4, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jul 3, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jul 2, 202423,350.0023,350.0023,350.0022,313.0021,496.8043
Jul 1, 202423,180.0023,437.0023,180.0022,313.0021,496.8020
Jun 28, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jun 27, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jun 26, 202423,245.0023,245.0023,245.0022,313.0021,496.80170
Jun 25, 202423,157.0023,157.0023,157.0022,313.0021,496.8050
Jun 24, 202423,450.0023,450.0023,450.0022,313.0021,496.801
Jun 21, 202423,039.0023,313.0023,039.0022,313.0021,496.8035
Jun 19, 202422,313.0022,313.0022,313.0022,313.0021,496.80-
Jun 18, 202422,960.0022,960.0022,960.0022,313.0021,496.805
Jun 17, 202422,634.0022,634.0022,631.0022,313.0021,496.8088
Jun 14, 202422,442.0022,598.0022,442.0022,313.0021,496.80277
Jun 13, 202422,363.0022,405.0022,228.0022,313.0021,496.801,947
Jun 12, 202422,945.0022,945.0022,945.0026,337.0025,373.6185
Jun 11, 2024 590017.9 Dividend
Jun 11, 202426,337.0026,337.0026,337.0026,337.0025,373.61-
Jun 10, 202423,640.0023,640.0023,640.0026,337.0024,784.7325
Jun 7, 202424,222.0024,222.0023,926.0026,337.0024,784.7389
Jun 6, 202424,367.0024,420.0024,173.0026,337.0024,784.7316
Jun 5, 202423,831.0023,831.0023,831.0026,337.0024,784.7314
Jun 4, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
Jun 3, 202424,168.0024,168.0024,090.0026,337.0024,784.73249
May 31, 202424,896.0024,896.0024,841.0026,337.0024,784.73209
May 30, 202424,979.0024,979.0024,979.0026,337.0024,784.73-
May 29, 202424,800.0024,800.0024,598.0026,337.0024,784.7343
May 28, 202424,792.0024,792.0024,792.0026,337.0024,784.7338
May 27, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
May 24, 202424,968.0024,968.0024,968.0026,337.0024,784.735
May 23, 202425,153.0025,153.0025,153.0026,337.0024,784.732
May 22, 202425,431.0025,431.0025,334.0026,337.0024,784.73116
May 20, 202425,250.0025,250.0025,250.0026,337.0024,784.7339
May 17, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
May 16, 202426,400.0026,400.0025,922.0026,337.0024,784.73182
May 15, 202426,400.0026,400.0026,400.0026,337.0024,784.7343
May 14, 202426,400.0026,400.0026,400.0026,337.0024,784.7339
May 13, 202426,300.0026,373.0026,300.0026,337.0024,784.73163
May 10, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
May 9, 202426,451.0026,451.0026,451.0026,337.0024,784.736
May 8, 202426,589.0026,685.0026,589.0026,337.0024,784.73162
May 7, 202426,620.0026,931.0026,620.0026,337.0024,784.7370
May 6, 202426,421.0026,499.0026,421.0026,337.0024,784.7383
May 3, 202426,593.0026,593.0026,522.0026,337.0024,784.7362
Apr 30, 202426,572.0026,572.0026,389.0026,337.0024,784.7325
Apr 29, 202426,425.0026,469.0026,425.0026,337.0024,784.7370
Apr 26, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
Apr 25, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
Apr 24, 202426,337.0026,337.0026,337.0026,337.0024,784.73-
Apr 23, 202425,837.0026,337.0025,837.0026,337.0024,784.73319
Apr 22, 202426,082.0026,082.0025,786.0026,685.0025,112.2283
Apr 19, 202425,544.0025,544.0025,544.0026,685.0025,112.2245
Apr 18, 202426,685.0026,685.0026,685.0026,685.0025,112.22-
Apr 17, 202426,172.0026,303.0026,172.0026,685.0025,112.228