Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.96	15.10	14.49	15.10	2,730,418	-0.01(-0.08%)
Nov 26, 2008	13.97	15.12	13.83	15.11	8,538,448	+0.63(+4.35%)
Nov 25, 2008	14.36	14.63	13.20	14.48	9,593,193	+0.36(+2.53%)
Nov 24, 2008	12.22	14.24	11.86	14.13	11,006,106	+2.17(+18.17%)
Nov 21, 2008	11.22	12.08	10.29	11.95	13,283,484	+1.08(+9.95%)
Nov 20, 2008	12.10	12.72	10.87	10.87	12,194,353	-1.41(-11.50%)
Nov 19, 2008	13.79	13.90	11.92	12.28	6,002,638	-1.92(-13.53%)
Nov 18, 2008	14.20	14.52	13.21	14.21	8,979,304	-0.04(-0.30%)
Nov 17, 2008	14.56	14.91	14.15	14.25	4,483,649	-0.68(-4.53%)
Nov 14, 2008	16.03	16.34	14.68	14.92	5,013,711	-1.76(-10.56%)
Nov 13, 2008	14.98	16.82	14.28	16.69	9,002,665	+1.68(+11.23%)
Nov 12, 2008	15.90	15.90	14.88	15.00	4,490,695	-1.36(-8.30%)
Nov 11, 2008	16.28	16.71	15.62	16.36	5,395,599	-0.18(-1.09%)
Nov 10, 2008	18.72	18.72	16.37	16.54	4,851,797	-1.78(-9.70%)
Nov 07, 2008	17.19	18.38	16.83	18.32	5,335,132	+1.17(+6.80%)
Nov 06, 2008	18.07	18.07	17.10	17.15	5,573,226	-0.92(-5.08%)
Nov 05, 2008	19.88	19.88	17.93	18.07	4,778,460	-2.08(-10.32%)
Nov 04, 2008	19.46	20.16	19.03	20.15	4,669,453	+1.29(+6.84%)

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.