Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.10 +0.89 (+1.58%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.79	35.90	35.58	35.78	2,132,369	-0.13(-0.36%)
Sep 27, 2007	35.78	35.99	35.69	35.91	1,763,841	+0.30(+0.83%)
Sep 26, 2007	35.41	35.69	35.30	35.61	1,501,180	-0.01(-0.03%)
Sep 25, 2007	35.85	35.97	35.47	35.62	2,108,391	-0.53(-1.48%)
Sep 24, 2007	35.64	36.28	35.64	36.16	1,727,381	+0.65(+1.84%)
Sep 21, 2007	35.75	35.89	35.46	35.51	1,013,762	+0.05(+0.15%)
Sep 20, 2007	36.12	36.12	35.43	35.45	1,614,518	-0.66(-1.84%)
Sep 19, 2007	35.38	36.38	35.38	36.12	1,882,427	+0.67(+1.89%)
Sep 18, 2007	34.66	35.53	34.47	35.44	1,737,632	+1.13(+3.30%)
Sep 17, 2007	34.28	34.58	34.16	34.31	2,351,290	-0.20(-0.57%)
Sep 14, 2007	33.98	34.52	33.93	34.51	2,047,114	+0.17(+0.50%)
Sep 13, 2007	34.04	34.59	33.87	34.34	1,689,838	+0.64(+1.91%)
Sep 12, 2007	33.42	33.93	33.41	33.69	1,134,810	-0.02(-0.06%)
Sep 11, 2007	33.27	33.78	33.27	33.71	1,368,286	+0.50(+1.49%)
Sep 10, 2007	33.75	33.76	32.91	33.21	1,609,802	-0.32(-0.96%)
Sep 07, 2007	33.74	33.86	33.42	33.54	2,442,984	-0.69(-2.01%)
Sep 06, 2007	34.12	34.34	33.68	34.22	1,531,147	+0.20(+0.58%)
Sep 05, 2007	34.71	34.71	33.89	34.03	1,251,863	-0.78(-2.23%)

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.