Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.75 +0.07 (+0.12%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.31	19.12	18.24	19.07	2,747,319	+0.79(+4.35%)
Nov 27, 2009	18.51	18.65	18.19	18.28	1,489,235	-0.57(-3.03%)
Nov 25, 2009	18.89	18.98	18.74	18.85	2,151,279	+0.10(+0.51%)
Nov 24, 2009	19.05	19.10	18.71	18.75	3,514,628	-0.33(-1.71%)
Nov 23, 2009	19.20	19.42	18.92	19.08	4,645,744	+0.20(+1.06%)
Nov 20, 2009	18.82	18.96	18.79	18.88	2,399,861	-0.12(-0.65%)
Nov 19, 2009	19.31	19.35	18.90	19.00	2,677,005	-0.46(-2.39%)
Nov 18, 2009	19.08	19.52	19.07	19.47	2,999,458	+0.36(+1.86%)
Nov 17, 2009	19.42	19.56	19.08	19.11	3,077,985	-0.33(-1.67%)
Nov 16, 2009	19.22	19.66	19.16	19.44	3,506,657	+0.43(+2.24%)
Nov 13, 2009	18.95	19.09	18.78	19.01	3,310,315	+0.26(+1.37%)
Nov 12, 2009	18.91	19.10	18.71	18.75	2,736,010	-0.22(-1.17%)
Nov 11, 2009	18.83	19.10	18.71	18.98	6,417,293	+0.36(+1.94%)
Nov 10, 2009	18.54	18.75	18.31	18.62	3,799,105	-0.05(-0.29%)
Nov 09, 2009	17.91	18.69	17.90	18.67	4,012,366	+0.96(+5.44%)
Nov 06, 2009	17.76	18.04	17.59	17.71	3,620,883	-0.01(-0.06%)
Nov 05, 2009	17.90	18.10	17.71	17.72	2,433,153	+0.02(+0.09%)
Nov 04, 2009	18.28	18.37	17.67	17.70	5,145,422	-0.37(-2.04%)
Nov 03, 2009	17.56	18.10	17.53	18.07	4,696,324	+0.25(+1.42%)

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.