Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.04 +0.03 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.42	32.64	32.30	32.51	1,943,051	-0.05(-0.14%)
Sep 27, 2012	32.53	32.79	32.42	32.56	1,062,336	+0.18(+0.54%)
Sep 26, 2012	32.34	32.56	32.29	32.38	750,285	+0.02(+0.06%)
Sep 25, 2012	32.87	32.96	32.34	32.36	1,481,909	-0.49(-1.50%)
Sep 24, 2012	32.82	33.10	32.79	32.85	760,295	-0.10(-0.29%)
Sep 21, 2012	33.10	33.10	32.94	32.95	664,149	-0.03(-0.08%)
Sep 20, 2012	33.39	33.39	32.87	32.98	979,030	-0.51(-1.51%)
Sep 19, 2012	33.67	33.75	33.48	33.48	837,898	-0.15(-0.46%)
Sep 18, 2012	33.88	33.96	33.55	33.63	622,181	-0.39(-1.15%)
Sep 17, 2012	33.90	34.33	33.90	34.02	556,728	-0.11(-0.32%)
Sep 14, 2012	34.09	34.37	34.00	34.13	1,148,604	+0.15(+0.44%)
Sep 13, 2012	33.59	34.02	33.53	33.98	964,195	+0.44(+1.30%)
Sep 12, 2012	33.57	33.63	33.42	33.55	968,056	+0.03(+0.10%)
Sep 11, 2012	33.41	33.53	33.35	33.51	948,557	+0.10(+0.30%)
Sep 10, 2012	33.67	33.75	33.41	33.42	758,866	-0.32(-0.93%)
Sep 07, 2012	33.78	33.84	33.68	33.73	1,190,482	+0.03(+0.09%)
Sep 06, 2012	33.60	33.71	33.57	33.70	841,525	+0.28(+0.84%)
Sep 05, 2012	33.53	33.53	33.24	33.42	1,050,305	-0.06(-0.19%)

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.