iShares Latin America 40 ... (ILF)
24.05
0.09 (0.38%)
At close: Apr 03, 2025, 3:59 PM
24.49
1.86%
Pre-market: Apr 04, 2025, 04:59 AM EDT
RKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 23.98 | 24.40 | 23.98 | 24.06 | 0.10 | 0.42% | 2,066,318 |
| Apr 2, 2025 | 23.82 | 23.96 | 23.68 | 23.96 | 0.07 | 0.29% | 468,515 |
| Apr 1, 2025 | 23.57 | 23.98 | 23.56 | 23.89 | 0.34 | 1.44% | 484,124 |
| Mar 31, 2025 | 23.57 | 23.65 | 23.31 | 23.55 | -0.22 | -0.93% | 379,300 |
| Mar 28, 2025 | 23.90 | 24.00 | 23.59 | 23.77 | -0.33 | -1.37% | 446,412 |
| Mar 27, 2025 | 23.97 | 24.14 | 23.88 | 24.10 | 0.08 | 0.33% | 1,916,323 |
| Mar 26, 2025 | 24.26 | 24.26 | 23.94 | 24.02 | -0.23 | -0.95% | 449,815 |
| Mar 25, 2025 | 24.10 | 24.43 | 24.10 | 24.25 | 0.22 | 0.92% | 1,122,100 |
| Mar 24, 2025 | 24.21 | 24.21 | 23.95 | 24.03 | -0.16 | -0.66% | 286,057 |
| Mar 21, 2025 | 24.05 | 24.20 | 23.93 | 24.19 | 0.04 | 0.17% | 462,610 |
| Mar 20, 2025 | 24.27 | 24.27 | 24.13 | 24.15 | -0.28 | -1.15% | 1,423,567 |
| Mar 19, 2025 | 24.34 | 24.55 | 24.21 | 24.43 | 0.16 | 0.66% | 572,658 |
| Mar 18, 2025 | 24.37 | 24.37 | 24.07 | 24.27 | -0.02 | -0.08% | 666,648 |
| Mar 17, 2025 | 23.92 | 24.43 | 23.92 | 24.29 | 0.50 | 2.10% | 1,001,243 |
| Mar 14, 2025 | 23.20 | 23.88 | 23.20 | 23.79 | 0.86 | 3.75% | 1,045,332 |
| Mar 13, 2025 | 22.69 | 23.10 | 22.69 | 22.93 | 0.22 | 0.97% | 568,400 |
| Mar 12, 2025 | 22.59 | 22.76 | 22.51 | 22.71 | 0.12 | 0.53% | 1,043,640 |
| Mar 11, 2025 | 22.46 | 22.60 | 22.25 | 22.59 | 0.18 | 0.80% | 7,040,443 |
| Mar 10, 2025 | 22.81 | 22.81 | 22.21 | 22.41 | -0.54 | -2.35% | 851,900 |
| Mar 7, 2025 | 22.78 | 23.02 | 22.63 | 22.95 | 0.13 | 0.57% | 654,404 |
| Mar 6, 2025 | 22.76 | 22.97 | 22.66 | 22.82 | 0.07 | 0.31% | 1,106,609 |
| Mar 5, 2025 | 22.35 | 22.81 | 22.35 | 22.75 | 0.51 | 2.29% | 3,536,300 |
| Mar 4, 2025 | 22.24 | 22.45 | 21.75 | 22.24 | -0.07 | -0.31% | 1,119,000 |
| Mar 3, 2025 | 22.67 | 22.97 | 22.18 | 22.31 | -0.09 | -0.40% | 1,351,500 |
| Feb 28, 2025 | 22.69 | 22.73 | 22.29 | 22.40 | -0.47 | -2.06% | 1,645,832 |
| Feb 27, 2025 | 23.07 | 23.07 | 22.84 | 22.87 | -0.33 | -1.42% | 1,125,700 |
| Feb 26, 2025 | 23.25 | 23.34 | 23.12 | 23.20 | -0.08 | -0.34% | 1,227,200 |
| Feb 25, 2025 | 23.28 | 23.37 | 23.18 | 23.28 | 0.05 | 0.22% | 563,400 |
| Feb 24, 2025 | 23.52 | 23.57 | 23.22 | 23.23 | -0.24 | -1.02% | 599,500 |
| Feb 21, 2025 | 23.87 | 23.87 | 23.42 | 23.47 | -0.70 | -2.90% | 780,656 |
| Feb 20, 2025 | 24.05 | 24.24 | 24.05 | 24.17 | 0.20 | 0.83% | 586,543 |
| Feb 19, 2025 | 24.11 | 24.14 | 23.97 | 23.97 | -0.28 | -1.15% | 1,876,796 |
| Feb 18, 2025 | 24.09 | 24.34 | 24.09 | 24.25 | 0.13 | 0.54% | 2,176,700 |
| Feb 14, 2025 | 23.85 | 24.17 | 23.85 | 24.12 | 0.54 | 2.29% | 1,476,904 |
| Feb 13, 2025 | 23.37 | 23.62 | 23.29 | 23.58 | 0.10 | 0.43% | 791,400 |
| Feb 12, 2025 | 23.51 | 23.55 | 23.32 | 23.48 | -0.23 | -0.97% | 1,144,544 |
| Feb 11, 2025 | 23.64 | 23.71 | 23.47 | 23.71 | 0.14 | 0.59% | 1,216,529 |
| Feb 10, 2025 | 23.55 | 23.61 | 23.40 | 23.57 | 0.21 | 0.90% | 1,463,345 |
| Feb 7, 2025 | 23.60 | 23.64 | 23.28 | 23.36 | -0.25 | -1.06% | 4,120,900 |
| Feb 6, 2025 | 23.28 | 23.61 | 23.28 | 23.61 | 0.49 | 2.12% | 2,768,400 |
| Feb 5, 2025 | 23.12 | 23.21 | 23.08 | 23.12 | -0.14 | -0.60% | 609,304 |
| Feb 4, 2025 | 23.09 | 23.34 | 22.99 | 23.26 | 0.17 | 0.74% | 1,242,469 |
| Feb 3, 2025 | 22.55 | 23.16 | 22.46 | 23.09 | 0.13 | 0.57% | 2,257,200 |
| Jan 31, 2025 | 23.14 | 23.35 | 22.91 | 22.96 | -0.17 | -0.73% | 806,559 |
| Jan 30, 2025 | 22.81 | 23.32 | 22.78 | 23.13 | 0.53 | 2.35% | 989,400 |
| Jan 29, 2025 | 22.67 | 22.67 | 22.53 | 22.60 | -0.01 | -0.04% | 1,298,900 |
| Jan 28, 2025 | 22.54 | 22.65 | 22.50 | 22.61 | 0.06 | 0.27% | 1,196,040 |
| Jan 27, 2025 | 22.31 | 22.56 | 22.27 | 22.55 | 0.09 | 0.40% | 792,043 |
| Jan 24, 2025 | 22.52 | 22.63 | 22.46 | 22.46 | 0.10 | 0.45% | 674,300 |
| Jan 23, 2025 | 22.27 | 22.51 | 22.19 | 22.36 | 0.15 | 0.68% | 1,298,511 |