Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.80 +1.23 (+2.25%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.16	19.35	18.79	18.93	4,736,904	-0.12(-0.62%)
Jan 28, 2010	19.34	19.34	18.88	19.05	3,254,109	-0.17(-0.88%)
Jan 27, 2010	19.07	19.25	18.75	19.22	7,891,022	+0.15(+0.76%)
Jan 26, 2010	19.12	19.37	19.03	19.07	3,068,370	-0.18(-0.92%)
Jan 25, 2010	19.32	19.35	18.86	19.25	4,178,957	+0.08(+0.40%)
Jan 22, 2010	19.55	19.75	19.05	19.17	4,988,157	-0.45(-2.31%)
Jan 21, 2010	20.21	20.35	19.57	19.62	6,624,391	-0.59(-2.94%)
Jan 20, 2010	20.29	20.33	20.02	20.22	5,545,313	-0.27(-1.33%)
Jan 19, 2010	19.98	20.52	19.98	20.49	3,050,109	+0.45(+2.22%)
Jan 15, 2010	20.12	20.04	20.04	20.04	3,259,029	-0.17(-0.84%)
Jan 14, 2010	20.21	20.29	20.07	20.21	1,929,651	-0.04(-0.19%)
Jan 13, 2010	19.87	20.30	19.86	20.25	3,103,598	+0.43(+2.19%)
Jan 12, 2010	19.99	20.18	19.73	19.82	3,122,766	-0.36(-1.79%)
Jan 11, 2010	20.15	20.31	20.07	20.18	2,009,455	+0.13(+0.63%)
Jan 08, 2010	20.16	20.20	19.88	20.05	2,271,259	-0.16(-0.82%)
Jan 07, 2010	20.01	20.35	19.83	20.22	2,270,563	+0.19(+0.94%)
Jan 06, 2010	20.04	20.23	19.97	20.03	2,646,682	-0.05(-0.25%)
Jan 05, 2010	20.02	20.09	19.76	20.08	1,744,668	+0.08(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.