Quantcast

Historical Stock Prices

(ETF)
ILF 
$33.54
*  
0.63
1.84%
Get ILF Alerts
*Delayed - data as of May 18, 2018  -  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: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 33.56 33.76 33.14 33.54 3,364,853
05/17/2018 34.82 34.9 34.015 34.17 3,803,723
05/16/2018 35.12 35.29 35.02 35.19 700,890
05/15/2018 34.49 34.96 34.28 34.91 1,166,203
05/14/2018 35.58 35.74 35.08 35.24 3,317,744
05/11/2018 35.92 36.13 35.42 35.42 1,891,247
05/10/2018 35.37 36.06 35.31 35.93 1,616,398
05/09/2018 34.6 34.87 34.49 34.83 2,475,474
05/08/2018 34.69 34.74 34.29 34.61 3,990,490
05/07/2018 35.04 35.12 34.61 34.69 1,367,211
05/04/2018 34.97 35.33 34.93 35.12 1,441,836
05/03/2018 35.5 35.61 34.8858 35.16 2,134,124
05/02/2018 36.1 36.15 35.475 35.53 1,756,539
05/01/2018 36.5 36.61 35.78 36.17 1,647,624
04/30/2018 37.09 37.1901 36.67 36.69 724,350
04/27/2018 37.21 37.34 37.02 37.18 2,647,294
04/26/2018 36.52 37.05 36.44 37.03 1,925,767
04/25/2018 36.32 36.45 36.02 36.41 1,333,779
04/24/2018 37.11 37.2911 36.6181 36.82 710,326
04/23/2018 37.03 37.12 36.76 36.87 1,857,682
04/20/2018 37.51 37.51 37.2 37.4 1,031,351
04/19/2018 37.83 37.92 37.46 37.7 804,014
04/18/2018 37.7 38.14 37.61 38.05 1,153,899
04/17/2018 36.96 37.29 36.8 37.25 750,785
04/16/2018 37.3 37.32 36.585 36.71 703,649
04/13/2018 37.62 37.63 37.06 37.12 655,443
04/12/2018 37.85 37.85 37.56 37.58 916,077
04/11/2018 37.15 37.76 37.15 37.65 653,039
04/10/2018 36.82 37.245 36.59 37.21 2,388,341
04/09/2018 37.21 37.27 36.43 36.43 964,870
04/06/2018 37.25 37.46 36.81 37.14 5,259,013
04/05/2018 37.84 38.04 37.5744 37.6 803,578
04/04/2018 36.43 37.33 36.29 37.32 2,265,556
04/03/2018 37.35 37.43 36.91 37.15 4,194,166
04/02/2018 37.42 37.6 36.78 36.98 1,564,439
03/29/2018 36.88 37.72 36.8 37.57 742,928
03/28/2018 36.43 36.69 36.1999 36.62 2,106,871
03/27/2018 37.16 37.27 36.48 36.54 5,407,676
03/26/2018 37.32 37.365 36.7 37.27 1,333,923
03/23/2018 36.92 37.17 36.61 36.67 1,247,159
03/22/2018 37.12 37.3201 36.79 36.84 1,397,013
03/21/2018 36.98 37.65 36.97 37.63 6,166,517
03/20/2018 36.89 36.98 36.65 36.82 1,138,237
03/19/2018 36.94 37.11 36.6699 36.82 906,251
03/16/2018 37.33 37.6 37.27 37.29 900,623
03/15/2018 37.89 38.04 37.34 37.44 1,110,039
03/14/2018 38.52 38.59 38.005 38.2 2,047,711
03/13/2018 38.64 38.69 38.15 38.26 2,481,270
03/12/2018 38.38 38.56 38.325 38.5 1,425,125
03/09/2018 38.18 38.45 38.14 38.33 2,660,240
03/08/2018 37.96 37.96 37.45 37.74 1,174,352
03/07/2018 37.98 38.105 37.53 37.87 3,312,828
03/06/2018 38.51 38.675 38.31 38.39 1,004,289
03/05/2018 37.46 38.07 37.34 38.06 2,343,678
03/02/2018 37.29 37.79 36.91 37.77 1,026,678
03/01/2018 37.78 38.0501 37.21 37.66 1,164,015
02/28/2018 38.57 38.57 37.63 37.65 1,538,256
02/27/2018 39 39.04 38.34 38.36 1,528,686
02/26/2018 39.19 39.219 38.78 39.08 2,065,532
02/23/2018 38.86 38.878 38.47 38.85 1,706,736
02/22/2018 38.47 38.8 38.47 38.58 753,789
02/21/2018 38.51 38.8 38.06 38.07 785,815
02/20/2018 37.83 38.52 37.8 38.23 1,743,607
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ILF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio