Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

53.81 +0.58 (+1.09%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.84	29.84	29.29	29.63	1,804,928	-0.18(-0.62%)
Apr 28, 2011	29.43	29.93	29.43	29.82	1,137,055	+0.40(+1.37%)
Apr 27, 2011	29.27	29.46	29.15	29.41	1,316,304	+0.18(+0.60%)
Apr 26, 2011	29.03	29.30	28.88	29.24	1,108,833	+0.29(+1.01%)
Apr 25, 2011	28.69	29.04	28.64	28.95	1,012,349	+0.23(+0.79%)
Apr 21, 2011	28.62	28.75	28.39	28.72	956,994	+0.18(+0.63%)
Apr 20, 2011	28.23	28.56	28.24	28.54	956,989	+0.32(+1.12%)
Apr 19, 2011	28.02	28.24	27.99	28.23	1,335,988	+0.26(+0.93%)
Apr 18, 2011	27.99	28.01	27.79	27.97	959,055	-0.28(-1.00%)
Apr 15, 2011	27.86	28.25	27.86	28.25	2,525,789	+0.38(+1.36%)
Apr 14, 2011	27.38	27.92	27.35	27.87	1,276,927	+0.40(+1.47%)
Apr 13, 2011	27.62	27.65	27.42	27.47	1,705,593	-0.03(-0.12%)
Apr 12, 2011	27.38	27.61	27.38	27.50	1,230,245	-0.01(-0.03%)
Apr 11, 2011	27.52	27.73	27.44	27.51	1,172,891	+0.02(+0.06%)
Apr 08, 2011	27.79	27.90	27.41	27.49	705,797	-0.20(-0.73%)
Apr 07, 2011	27.89	28.02	27.56	27.70	1,659,246	-0.30(-1.08%)
Apr 06, 2011	28.15	28.15	27.93	28.00	543,653	-0.01(-0.05%)
Apr 05, 2011	27.95	28.14	27.93	28.01	628,910	+0.02(+0.06%)
Apr 04, 2011	28.11	28.12	27.93	27.99	1,027,077	-0.04(-0.16%)

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.