Historical Stock Prices

(ETF)
ILF 
$42.61
*  
0.74
1.77%
Get ILF Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/30/2014 40.49 40.66 39.84 40.1 535,273
07/29/2014 40.93 40.95 40.47 40.55 1,684,728
07/28/2014 40.94 41.05 40.7 40.91 890,261
07/25/2014 40.95 41.06 40.79 40.92 279,318
07/24/2014 40.94 41.17 40.772 41.16 487,305
07/23/2014 41 41 40.65 40.75 539,759
07/22/2014 41.17 41.25 40.87 41.17 868,896
07/21/2014 40.44 40.9199 40.275 40.83 501,960
07/18/2014 40.26 40.63 40.12 40.51 781,356
07/17/2014 39.89 40 39.36 39.48 480,716
07/16/2014 40.27 40.29 39.9 40.05 292,795
07/15/2014 40.01 40.14 39.7275 40.08 358,938
07/14/2014 39.5 39.98 39.44 39.96 914,198
07/11/2014 39.08 39.34 38.97 39.27 414,344
07/10/2014 38.8 39.2 38.612 39.13 207,277
07/09/2014 38.58 39.16 38.37 39.15 621,163
07/08/2014 38.7 38.734 38.38 38.47 647,189
07/07/2014 38.63 38.72 38.44 38.57 550,628
07/03/2014 38.07 38.67 38.03 38.6 461,420
07/02/2014 38.27 38.41 38.17 38.19 445,057
07/01/2014 38.3 38.69 38.3 38.44 1,217,829
06/30/2014 38.45 38.45 38.15 38.25 907,703
06/27/2014 38.4 38.59 38.17 38.44 324,902
06/26/2014 38.61 38.61 38.29 38.53 527,787
06/25/2014 38.78 38.86 38.42 38.5 353,341
06/24/2014 38.74 39.05 38.5101 38.61 178,487
06/23/2014 39.16 39.16 38.91 39.11 280,107
06/20/2014 38.81 39.155 38.81 39.14 629,215
06/19/2014 39.24 39.35 38.96 39.08 262,405
06/18/2014 38.41 39.33 38.3376 39.3 568,556
06/17/2014 38.73 38.78 38.3 38.52 383,482
06/16/2014 39.3 39.3 38.92 38.96 664,181
06/13/2014 38.88 39.28 38.78 39.16 136,808
06/12/2014 39.45 39.45 38.8901 38.98 719,969
06/11/2014 39.4 39.47 39.25 39.43 684,589
06/10/2014 39.14 39.28 38.9 39.28 250,787
06/09/2014 38.43 39.22 38.38 39.18 381,701
06/06/2014 38.33 38.59 38.1701 38.5 613,708
06/05/2014 37.47 37.7 37.365 37.55 297,816
06/04/2014 37.62 37.62 37.17 37.19 1,135,665
06/03/2014 37.4 37.69 37.32 37.62 1,940,550
06/02/2014 37.26 38.23 37.22 37.35 1,071,940
05/30/2014 37.99 38.09 37.4 37.43 813,590
05/29/2014 38.49 38.55 38.12 38.22 595,491
05/28/2014 38.07 38.404 37.95 38.33 808,596
05/27/2014 38.64 38.7 37.93 37.99 1,148,036
05/23/2014 38.61 38.82 38.38 38.45 214,342
05/22/2014 38.75 38.75 38.49 38.72 309,984
05/21/2014 38.41 38.75 38.41 38.58 289,178
05/20/2014 38.94 39.1 38.3 38.35 601,736
05/19/2014 39.07 39.0899 38.819 38.94 678,586
05/16/2014 39.29 39.41 39.08 39.36 361,561
05/15/2014 39.58 39.58 38.82 38.97 703,008
05/14/2014 39.54 39.67 39.3 39.56 492,962
05/13/2014 39.47 39.64 39.2 39.38 400,938
05/12/2014 39.17 39.37 39.01 39.37 546,651
05/09/2014 38.79 38.92 38.67 38.8 229,560
05/08/2014 39.45 39.45 38.875 38.89 371,351
05/07/2014 38.85 39.24 38.68 39.22 708,003
05/06/2014 38.39 38.9963 38.35 38.86 674,609
05/05/2014 38.68 38.6995 38.22 38.39 355,283
05/02/2014 38.1 38.6965 37.9401 38.67 364,725
05/01/2014 38.02 38.02 37.5801 37.92 1,501,208
04/30/2014 37.89 37.95 37.5874 37.89 479,071
04/29/2014 38.06 38.33 37.91 38.02 646,676
04/28/2014 37.44 37.73 37.33 37.64 412,148
04/25/2014 37.61 37.85 37.33 37.58 435,026
04/24/2014 38.13 38.16 37.63 38.09 218,072
04/23/2014 37.68 37.85 37.46 37.82 283,677
04/22/2014 37.86 37.95 37.5901 37.87 333,783
04/21/2014 38.35 38.35 37.724 37.92 224,037
04/17/2014 37.7 38.21 37.31 38.13 430,376
04/16/2014 37.5 37.68 37.28 37.68 494,729
04/15/2014 37.83 37.83 36.79 37.22 1,058,973
04/14/2014 38.13 38.2284 37.85 38.03 711,859
04/11/2014 37.31 38.04 37.28 38.02 457,947
04/10/2014 38.18 38.22 37.6696 37.7 524,000
04/09/2014 37.9 38.26 37.41 38.08 717,529
04/08/2014 38.74 38.81 37.92 38.07 565,089
04/07/2014 37.32 38.08 37.3 38.08 645,302
04/04/2014 37.7 38.03 37.25 37.25 766,373
04/03/2014 37.76 37.76 36.75 36.94 469,503
04/02/2014 36.7 37.43 36.6075 37.43 670,109
04/01/2014 36.59 36.85 36.5 36.76 646,380
03/31/2014 36.28 36.64 36.28 36.57 1,802,627
03/28/2014 36.36 36.6 36.11 36.24 438,604
03/27/2014 35.38 36.18 35.35 36.14 1,332,741
03/26/2014 35.38 35.39 34.98 34.98 460,037
03/25/2014 34.79 35.11 34.7 35.08 455,680
03/24/2014 34.39 34.87 34.35 34.68 627,120
03/21/2014 34.29 34.8 33.99 34.34 1,103,800
03/20/2014 33.19 34.36 33.15 34.25 504,169
03/19/2014 33.39 33.97 33.2 33.46 372,590
03/18/2014 32.86 33.6 32.86 33.56 448,255
03/17/2014 32.77 33.105 32.61 32.97 241,740
03/14/2014 32.58 32.86 32.53 32.67 289,423
03/13/2014 33.36 33.43 32.669 32.73 464,138
03/12/2014 32.91 33.2 32.8401 33.17 279,812
03/11/2014 33.36 33.5399 32.89 33.02 280,216
03/10/2014 33.55 33.55 32.95 33.13 523,742
03/07/2014 33.94 34.13 33.47 33.58 524,126
03/06/2014 34.13 34.55 34.13 34.36 422,820
03/05/2014 33.49 33.97 33.3 33.91 153,627
03/04/2014 33.72 34 33.49 33.85 305,130
03/03/2014 33.47 33.56 33 33.28 871,542
02/28/2014 34.02 34.186 33.63 33.82 505,463
02/27/2014 33.62 34.23 33.47 34.21 452,961
02/26/2014 33.89 33.89 33.271 33.39 244,788
02/25/2014 33.92 34.02 33.53 33.55 398,746
02/24/2014 33.93 34.25 33.87 33.97 308,713
02/21/2014 33.83 34.12 33.76 33.94 235,678
02/20/2014 33.59 33.89 33.3501 33.71 287,028
02/19/2014 33.29 33.6605 33.18 33.43 252,379
02/18/2014 34.29 34.45 33.66 33.68 503,083
02/14/2014 33.93 34.45 33.78 34.32 789,865
02/13/2014 34.45 34.45 33.4 34.03 311,679
02/12/2014 34.23 34.36 33.67 33.84 542,341
02/11/2014 33.61 34.24 33.37 34.23 547,248
02/10/2014 33.84 33.94 33.38 33.5 545,292
02/07/2014 33.85 34.07 33.55 33.91 637,954
02/06/2014 32.97 33.8368 32.97 33.71 740,386
02/05/2014 32.95 33.48 32.52 32.72 730,197
02/04/2014 32.51 33.11 32.51 32.89 724,357
02/03/2014 32.87 33 31.89 31.94 800,775
01/31/2014 32.7 33.35 32.59 32.99 788,454
01/30/2014 33.08 33.469 33.06 33.2 1,593,892
01/29/2014 32.89 33.2136 32.69 32.87 990,994
01/28/2014 33.5 33.75 33.37 33.5 286,522
01/27/2014 33.51 33.77 33.11 33.39 700,155
01/24/2014 33.86 33.88 33.25 33.4 681,211
01/23/2014 34.8 34.8891 34 34.22 509,893
01/22/2014 34.86 35.14 34.774 35.13 349,804
01/21/2014 35.06 35.07 34.58 34.77 487,055
01/17/2014 35.03 35.16 34.93 35.04 385,112
01/16/2014 35.62 35.62 35.1 35.12 401,450
01/15/2014 35.45 35.78 35.45 35.51 254,102
01/14/2014 35.4 35.53 35.059 35.51 390,988
01/13/2014 35.48 35.64 35.05 35.21 463,516
01/10/2014 35.1 35.7 35.07 35.61 577,317
01/09/2014 35.05 35.18 34.66 34.91 621,151
01/08/2014 35.62 35.66 35.22 35.28 304,343
01/07/2014 35.96 36.15 35.61 35.66 319,264
01/06/2014 35.74 35.83 35.56 35.61 227,216
01/03/2014 35.94 36.09 35.6701 35.82 186,366
01/02/2014 36.35 36.58 35.73 35.8 689,308
12/31/2013 36.8 37.04 36.6 37.04 391,716
12/30/2013 36.72 36.99 36.5 36.75 380,352
12/27/2013 36.5 36.87 36.256 36.86 301,985
12/26/2013 36.37 36.55 36.3 36.33 251,605
12/24/2013 36.47 36.57 36.16 36.55 156,609
12/23/2013 36.18 36.47 36.13 36.45 375,641
12/20/2013 36.13 36.42 35.9 35.99 429,777
12/19/2013 36.04 36.47 35.99 36.35 752,068
12/18/2013 36.42 36.99 35.85 36.66 1,023,842
12/17/2013 36.63 36.71 36.08 36.14 665,685
12/16/2013 36.87 37.24 36.805 36.89 319,014
12/13/2013 36.71 36.94 36.6101 36.77 311,103
12/12/2013 36.41 36.74 36.22 36.69 339,889
12/11/2013 37.13 37.25 36.56 36.61 507,194
12/10/2013 37.47 37.6 37.31 37.52 266,691
12/09/2013 37.33 37.62 37.26 37.46 479,807
12/06/2013 37.15 37.41 37 37.16 312,733
12/05/2013 36.66 37.08 36.44 36.73 749,387
12/04/2013 36.59 36.81 36.3381 36.7 575,237
12/03/2013 37.07 37.32 36.58 36.83 474,718
12/02/2013 37.69 37.92 37.06 37.12 1,135,315
11/29/2013 38.01 38.29 37.83 38.24 581,252
11/27/2013 37.79 38.098 37.6501 37.97 572,354
11/26/2013 38.12 38.12 37.65 37.83 287,830
11/25/2013 38.41 38.68 38.02 38.07 414,091
11/22/2013 38.61 38.82 38.46 38.74 451,016
11/21/2013 38.6 38.6 38.28 38.33 319,544
11/20/2013 38.77 39.03 38.39 38.56 1,019,568
11/19/2013 39.35 39.56 38.69 38.86 404,238
11/18/2013 39.34 39.78 39.13 39.35 503,694
11/15/2013 38.54 39.12 38.4501 39.03 447,500
11/14/2013 38.04 38.62 37.768 38.49 812,974
11/13/2013 37.35 37.82 37.1 37.73 432,508
11/12/2013 37.37 37.8199 37.21 37.43 370,774
11/11/2013 37.72 37.9092 37.502 37.63 328,086
11/08/2013 37.88 38.09 37.46 37.84 669,451
11/07/2013 39.03 39.1599 38.19 38.22 519,818
11/06/2013 39.2 39.2 38.94 39.01 190,256
11/05/2013 39.21 39.44 38.94 38.94 716,544
11/04/2013 40.06 40.12 39.91 40.05 294,291
11/01/2013 39.54 39.84 39.36 39.61 558,967
10/31/2013 40.27 40.4599 39.76 39.77 532,511
10/30/2013 40.33 40.54 40.11 40.35 308,284
10/29/2013 40.3 40.53 40.28 40.41 256,452
10/28/2013 40 40.42 39.98 40.42 417,940
10/25/2013 39.41 40.05 39.4 40 365,434
10/24/2013 39.83 40.01 39.4701 39.69 318,981
10/23/2013 40.42 40.42 39.81 39.88 444,286
10/22/2013 40.4 40.78 40.3901 40.71 286,161
10/21/2013 40.35 40.35 39.94 40.31 218,223
10/18/2013 40.26 40.49 40.07 40.14 480,964
10/17/2013 40.02 40.37 40 40.35 289,391
10/16/2013 39.79 40.34 39.705 40.04 483,705
10/15/2013 39.64 39.9045 39.4101 39.55 408,200
10/14/2013 39.22 39.97 39.03 39.9 345,073
10/11/2013 39.02 39.56 39.01 39.56 315,421
10/10/2013 38.72 39.26 38.72 39.21 618,921
10/09/2013 38.51 38.51 38.09 38.36 287,755
10/08/2013 38.78 38.8 38.14 38.25 331,166
10/07/2013 38.65 38.93 38.57 38.67 256,214
10/04/2013 38.41 38.97 38.41 38.95 350,004
10/03/2013 38.73 39.08 38.45 38.62 466,064
10/02/2013 38.91 39.075 38.6875 39.07 566,832
10/01/2013 38.38 38.84 38.32 38.84 997,786
09/30/2013 38.52 38.6 38.19 38.27 500,092
09/27/2013 38.57 38.8 38.4639 38.48 257,798
09/26/2013 39.06 39.21 38.68 38.74 214,683
09/25/2013 38.92 39.1 38.71 38.92 402,848
09/24/2013 39.51 39.51 39.111 39.16 598,539
09/23/2013 39.04 39.561 39 39.51 431,548
09/20/2013 39.9 39.91 38.94 38.96 307,181
09/19/2013 40.1 40.19 39.48 39.79 525,797
09/18/2013 38.4 40.23 38.35 40.2 811,356
09/17/2013 38.22 38.38 38.17 38.37 298,101
09/16/2013 38.39 38.54 38.02 38.11 441,474
09/13/2013 37.84 37.89 37.59 37.89 223,333
09/12/2013 38.33 38.33 37.62 37.64 571,644
09/11/2013 38.17 38.276 37.803 38.26 652,385
09/10/2013 38.14 38.24 37.83 38.21 758,743
09/09/2013 36.97 37.89 36.94 37.85 1,496,648
09/06/2013 36.51 36.868 36.38 36.78 1,056,189
09/05/2013 35.47 36.13 35.32 36.05 740,435
09/04/2013 35.14 35.5594 35.08 35.41 292,643
09/03/2013 35.41 35.6 35.06 35.31 474,609
08/30/2013 35.15 35.18 34.73 34.985 606,957
08/29/2013 34.81 35.33 34.8 34.92 275,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?