Historical Stock Prices

(ETF)
ILF 
$27.13
*  
0.38
1.42%
Get ILF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ILF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 27.09 27.24 27.02 27.13 523,550
07/30/2015 27.03 27.13 26.56 26.75 413,347
07/29/2015 26.86 27.29 26.78 27.18 427,826
07/28/2015 26.59 26.83 26.22 26.81 713,796
07/27/2015 26.61 26.68 26.35 26.37 847,014
07/24/2015 27.14 27.14 26.65 26.77 736,376
07/23/2015 27.75 27.91 27.3276 27.37 835,816
07/22/2015 28.51 28.55 28.02 28.05 616,946
07/21/2015 28.82 28.96 28.75 28.8 222,401
07/20/2015 28.84 28.91 28.63 28.76 547,290
07/17/2015 29.44 29.44 28.94 29 427,786
07/16/2015 29.64 29.7 29.38 29.48 457,427
07/15/2015 29.59 29.63 29.4 29.48 517,200
07/14/2015 29.62 29.88 29.47 29.79 320,310
07/13/2015 29.39 29.68 29.22 29.67 355,869
07/10/2015 29.02 29.32 28.915 29.31 817,087
07/09/2015 28.81 28.95 28.6 28.6 516,742
07/08/2015 28.5 28.7199 28.31 28.32 921,612
07/07/2015 28.79 29.03 28.31 28.97 1,170,761
07/06/2015 29.29 29.375 28.95 29.09 843,642
07/02/2015 29.46 29.91 29.46 29.88 416,365
07/01/2015 29.77 30.02 29.33 29.37 608,721
06/30/2015 29.87 30.02 29.54 29.8 400,563
06/29/2015 29.61 29.88 29.46 29.47 769,949
06/26/2015 29.97 30.21 29.96 30.2 184,424
06/25/2015 30.25 30.37 29.9 29.92 325,359
06/24/2015 30.53 30.6 30.22 30.29 391,436
06/23/2015 30.75 30.91 30.75 30.86 241,292
06/22/2015 30.91 31.0495 30.71 30.8 282,023
06/19/2015 30.63 30.77 30.42 30.42 469,114
06/18/2015 30.82 31.0039 30.6454 30.98 507,889
06/17/2015 30.3 30.7 30.13 30.59 398,207
06/16/2015 30.08 30.53 30.08 30.43 365,111
06/15/2015 29.96 30.07 29.785 29.91 377,422
06/12/2015 30.22 30.27 30.02 30.19 177,875
06/11/2015 30.19 30.4 30 30.4 200,912
06/10/2015 30.35 30.72 30.26 30.31 440,371
06/09/2015 29.97 30.1 29.83 29.83 229,228
06/08/2015 29.93 30.09 29.82 29.89 467,120
06/05/2015 29.64 29.91 29.46 29.69 447,392
06/04/2015 29.97 30.2 29.77 29.82 259,204
06/03/2015 30.45 30.53 30.141 30.17 372,845
06/02/2015 30.3 30.66 30.15 30.6 563,110
06/01/2015 29.98 30.18 29.79 29.9 375,292
05/29/2015 30.27 30.36 29.86 29.86 714,054
05/28/2015 30.27 30.44 30.03 30.4 572,358
05/27/2015 30.01 30.57 29.98 30.57 580,953
05/26/2015 30.81 30.81 30.27 30.28 515,423
05/22/2015 31.39 31.42 30.9516 30.99 653,578
05/21/2015 31.66 31.71 31.4544 31.53 538,841
05/20/2015 31.93 32.08 31.735 31.91 640,479
05/19/2015 32.28 32.29 31.86 31.88 449,967
05/18/2015 32.98 33 32.28 32.35 378,330
05/15/2015 32.81 33.05 32.5 33.01 921,413
05/14/2015 32.49 32.8332 32.3901 32.78 387,329
05/13/2015 32.51 32.64 32.111 32.17 275,359
05/12/2015 32.37 32.64 32.26 32.37 204,497
05/11/2015 32.9 32.98 32.39 32.43 508,428
05/08/2015 32.89 32.95 32.56 32.91 539,097
05/07/2015 32.3 32.41 32.06 32.39 318,790
05/06/2015 32.86 32.95 32.18 32.23 820,955
05/05/2015 32.32 32.87 32.3 32.57 258,332
05/04/2015 32.19 32.31 32.13 32.28 478,168
05/01/2015 32.29 32.52 32.02 32.29 529,440
04/30/2015 32.3 32.44 31.95 32.2 425,946
04/29/2015 32.68 32.83 32.42 32.54 290,471
04/28/2015 33.11 33.26 32.81 32.84 361,304
04/27/2015 33.07 33.18 32.82 32.83 2,157,991
04/24/2015 32.51 32.96 32.51 32.96 488,944
04/23/2015 31.62 32.42 31.5 32.42 382,558
04/22/2015 31.45 31.81 31.39 31.78 332,081
04/21/2015 31.46 31.62 31.3315 31.36 248,352
04/20/2015 31.45 31.54 31.3 31.32 179,541
04/17/2015 31.62 31.84 31.3799 31.44 420,686
04/16/2015 31.82 32.13 31.61 32.09 1,588,055
04/15/2015 31.4 31.89 31.37 31.89 492,687
04/14/2015 31.13 31.35 30.95 31.3 632,291
04/13/2015 31.04 31.4 30.86 30.86 558,700
04/10/2015 31.13 31.32 31.11 31.29 317,872
04/09/2015 31.58 31.635 31.24 31.28 428,965
04/08/2015 31.68 31.79 31.45 31.48 428,645
04/07/2015 31.21 31.33 31.07 31.11 636,268
04/06/2015 31.14 31.45 30.9 31.24 415,722
04/02/2015 30.49 30.87 30.3 30.75 976,928
04/01/2015 29.82 30.28 29.75 30.25 749,198
03/31/2015 29.23 29.45 29.06 29.35 267,192
03/30/2015 28.94 29.3149 28.89 29.27 349,180
03/27/2015 28.9 28.97 28.715 28.82 256,138
03/26/2015 29.52 29.52 28.97 29.01 650,833
03/25/2015 30.22 30.25 29.57 29.57 392,726
03/24/2015 30.19 30.19 29.84 29.97 989,440
03/23/2015 29.74 29.96 29.59 29.94 837,718
03/20/2015 29.44 29.745 29.24 29.57 765,887
03/19/2015 29.19 29.19 28.62 28.72 1,005,310
03/18/2015 28.62 29.64 28.36 29.63 972,986
03/17/2015 28.08 28.65 28.04 28.64 514,200
03/16/2015 28.36 28.395 28.07 28.26 660,670
03/13/2015 28.14 28.27 27.73 28.04 1,085,009
03/12/2015 29.07 29.1 28.5301 28.72 669,072
03/11/2015 28.31 28.64 28.22 28.64 839,458
03/10/2015 28.6 28.62 28.3 28.31 448,155
03/09/2015 29.14 29.23 28.66 28.66 700,112
03/06/2015 29.72 29.72 29.3 29.3 829,507
03/05/2015 30.34 30.3795 30.04 30.09 636,904
03/04/2015 30.65 30.67 30.18 30.43 754,035
03/03/2015 31.1 31.24 31.01 31.03 464,902
03/02/2015 31.62 31.62 30.99 31.11 677,336
02/27/2015 31.7 32.08 31.656 31.79 279,015
02/26/2015 31.42 31.59 31.28 31.59 328,668
02/25/2015 31.43 31.585 31.3 31.53 409,878
02/24/2015 31.32 31.92 31.09 31.92 710,223
02/23/2015 31.35 31.36 31.06 31.23 263,006
02/20/2015 31.04 31.37 30.92 31.36 212,747
02/19/2015 31.23 31.54 31.12 31.26 255,050
02/18/2015 31.63 31.78 31.4301 31.55 507,265
02/17/2015 31.54 31.725 31.17 31.68 551,791
02/13/2015 31.26 31.62 31.25 31.6 625,903
02/12/2015 30.48 31.17 30.45 31.16 825,395
02/11/2015 30.18 30.27 29.722 29.96 760,551
02/10/2015 31.06 31.1 30.59 30.59 259,750
02/09/2015 30.83 31.42 30.81 31.38 483,320
02/06/2015 30.99 31.11 30.8678 30.94 391,247
02/05/2015 31.01 31.54 31.01 31.49 287,160
02/04/2015 30.83 31.37 30.76 31.12 280,130
02/03/2015 31.03 31.44 30.93 31.44 649,187
02/02/2015 30.04 30.61 30.04 30.6 685,168
01/30/2015 30.14 30.45 30.07 30.1 709,914
01/29/2015 31.39 31.51 30.95 31.17 313,876
01/28/2015 31.87 31.9575 31.31 31.31 600,253
01/27/2015 31.61 32.2 31.54 32.17 225,318
01/26/2015 31.88 32.12 31.7 32.01 432,977
01/23/2015 32.42 32.42 32.01 32.02 796,682
01/22/2015 32.49 32.77 32.22 32.77 708,729
01/21/2015 31.43 32.1 31.4 32.1 948,447
01/20/2015 31.21 31.36 30.99 31.27 581,588
01/16/2015 31.19 31.65 31.14 31.64 539,564
01/15/2015 31.59 31.63 30.84 30.84 314,773
01/14/2015 30.95 31.34 30.88 31.34 271,221
01/13/2015 31.52 31.66 30.96 31.22 631,500
01/12/2015 31.21 31.34 30.95 31.06 421,281
01/09/2015 31.78 31.83 31.54 31.71 384,735
01/08/2015 31.42 31.92 31.42 31.78 406,021
01/07/2015 31.14 31.41 30.99 31.28 518,683
01/06/2015 30.32 30.69 30.12 30.55 702,931
01/05/2015 30.34 30.4999 30.01 30.06 558,217
01/02/2015 31.43 31.5 30.82 30.94 553,450
12/31/2014 31.85 32.0099 31.58 31.81 474,349
12/30/2014 32.03 32.19 31.82 31.9 555,870
12/29/2014 31.74 32.0828 31.67 31.85 500,572
12/26/2014 31.95 32.07 31.72 31.74 182,234
12/24/2014 31.73 31.8968 31.5801 31.85 161,749
12/23/2014 31.71 31.864 31.4796 31.8 634,799
12/22/2014 31.63 31.79 31.5 31.76 519,168
12/19/2014 31.46 31.81 31.22 31.81 502,103
12/18/2014 31.49 31.96 31.38 31.64 922,625
12/17/2014 29.61 31.4 29.61 30.85 1,143,342
12/16/2014 29.38 29.9854 29.06 29.54 745,916
12/15/2014 30.55 30.79 29.65 29.81 776,032
12/12/2014 31.43 31.48 30.59 30.63 686,703
12/11/2014 31.61 31.92 31.47 31.53 425,101
12/10/2014 32.64 32.67 31.81 31.82 833,464
12/09/2014 32.73 32.91 32.5518 32.81 643,304
12/08/2014 33.68 33.72 32.75 32.92 1,854,416
12/05/2014 33.52 33.97 33.48 33.83 223,860
12/04/2014 33.9 33.97 33.63 33.71 678,195
12/03/2014 34.2 34.5099 34.17 34.29 288,367
12/02/2014 34.44 34.5799 33.87 33.95 557,766
12/01/2014 35.1 35.25 34.4 34.48 808,758
11/28/2014 36.08 36.25 35.64 35.64 492,422
11/26/2014 36.87 36.96 36.6501 36.8 1,056,583
11/25/2014 37.05 37.07 36.52 36.59 222,521
11/24/2014 37.08 37.1299 36.53 36.54 936,746
11/21/2014 36.24 37.37 36.205 37.35 1,435,819
11/20/2014 35.69 35.9 35.14 35.5 285,737
11/19/2014 35 35.44 34.81 35.41 512,302
11/18/2014 34.27 34.73 34.1301 34.7 325,490
11/17/2014 34.37 34.46 34.01 34.17 682,100
11/14/2014 34.03 34.37 33.93 34.35 306,193
11/13/2014 35.06 35.11 34.39 34.51 336,463
11/12/2014 35.22 35.58 34.98 35.06 343,771
11/11/2014 35.04 35.15 34.86 35.09 296,138
11/10/2014 35.83 35.83 35.12 35.18 437,010
11/07/2014 35.33 35.58 35.26 35.57 634,922
11/06/2014 35.56 35.68 35.12 35.12 666,423
11/05/2014 36.08 36.14 35.89 36.06 361,059
11/04/2014 36.22 36.44 35.89 36.28 699,294
11/03/2014 36.18 36.43 35.93 36.11 2,008,112
10/31/2014 36.15 36.76 36.115 36.72 660,296
10/30/2014 36.21 36.49 35.975 36.44 985,508
10/29/2014 35.87 35.955 35.08 35.37 1,641,688
10/28/2014 35.08 35.677 34.93 35.59 1,294,910
10/27/2014 33.75 34.51 33.66 34.39 1,042,267
10/24/2014 34.92 35.88 34.9 35.48 698,027
10/23/2014 35 35.14 34.44 34.56 614,852
10/22/2014 35.72 35.94 35.23 35.35 374,697
10/21/2014 35.28 36.03 35.28 35.63 840,168
10/20/2014 36.42 36.62 36.25 36.32 602,828
10/17/2014 36.62 37.26 36.56 37.13 489,365
10/16/2014 35.83 36.81 35.79 36.15 572,218
10/15/2014 37.45 37.675 36.2 37.03 1,123,939
10/14/2014 38.29 38.89 38 38.42 1,333,999
10/13/2014 38.15 39.01 38.09 38.41 1,042,881
10/10/2014 37.97 37.97 37.03 37.04 722,385
10/09/2014 38.72 38.87 38.29 38.4 352,588
10/08/2014 38.79 38.79 37.6 38.6 1,004,430
10/07/2014 38.58 38.91 38.19 38.38 630,615
10/06/2014 38.69 38.76 38.1301 38.23 1,208,484
10/03/2014 36.05 36.61 35.92 36.58 576,504
10/02/2014 35.89 36.41 35.42 36.16 1,146,681
10/01/2014 36.4 36.61 35.29 35.77 2,511,557
09/30/2014 36.76 37.09 36.47 36.88 1,506,293
09/29/2014 36.84 37.41 36.61 37.03 1,193,934
09/26/2014 37.97 38.76 37.97 38.63 756,473
09/25/2014 38.53 38.6 37.941 37.95 891,033
09/24/2014 38.5 39.08 38.3048 38.9 319,548
09/23/2014 38.88 39.23 38.38 38.64 1,282,641
09/22/2014 39.27 39.45 38.69 38.99 861,251
09/19/2014 40.45 40.45 39.67 39.78 466,485
09/18/2014 40.44 40.7 40.19 40.27 360,539
09/17/2014 41.24 41.4 40.56 40.57 488,445
09/16/2014 40.4 41.628 40.4 41.06 616,422
09/15/2014 39.68 40.15 39.67 40.13 768,225
09/12/2014 40.08 40.19 39.51 39.68 755,728
09/11/2014 40.89 41.07 40.71 40.73 518,946
09/10/2014 40.86 40.9 40.48 40.78 938,462
09/09/2014 41.57 41.8 40.94 41.06 1,568,667
09/08/2014 43 43 41.76 41.8 893,770
09/05/2014 42.64 43.01 42.43 42.8 659,628
09/04/2014 43.04 43.2 42.53 42.6 491,060
09/03/2014 43.34 43.42 42.95 43.19 732,724
09/02/2014 42.37 43.0673 42.17 42.98 1,673,036
08/29/2014 42.04 42.61 41.88 42.61 1,522,771
08/28/2014 41.84 42 41.61 41.87 1,017,900
08/27/2014 41.63 42.2 41.5501 42.17 669,829
08/26/2014 41.43 41.53 41.24 41.47 524,045
08/25/2014 40.92 41.18 40.8 41.14 636,587
08/22/2014 41.03 41.07 40.49 40.69 750,952
08/21/2014 41.15 41.2099 40.96 41.16 481,473
08/20/2014 40.82 41.08 40.74 41.04 200,449
08/19/2014 40.5 41 40.49 40.94 442,276
08/18/2014 40.32 40.55 40.17 40.53 396,614
08/15/2014 40.08 40.09 39.53 40.02 654,025
08/14/2014 39.55 39.73 39.411 39.61 119,444
08/13/2014 40 40 39.106 39.39 435,594
08/12/2014 39.6 39.8895 39.59 39.73 661,327
08/11/2014 39.17 39.79 39.13 39.79 425,395
08/08/2014 38.84 39.04 38.62 38.97 250,194
08/07/2014 39.74 39.74 38.9001 39.03 367,508
08/06/2014 39.18 39.59 39.11 39.55 394,276
08/05/2014 39.51 39.76 39.206 39.32 677,311
08/04/2014 39.59 39.85 39.2101 39.78 1,288,764
08/01/2014 39.24 39.51 38.88 39.33 1,031,020
07/31/2014 39.52 39.6 39 39.24 1,383,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?