Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.70 +0.45 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.46 32.46 32.17 32.41 1,228,753 -0.07(-0.23%)
Apr 27, 2012 32.42 32.54 32.19 32.49 1,075,192 +0.19(+0.60%)
Apr 26, 2012 32.04 32.34 31.93 32.29 707,482 +0.10(+0.31%)
Apr 25, 2012 32.06 32.19 31.95 32.19 1,094,319 +0.36(+1.12%)
Apr 24, 2012 31.35 31.84 31.35 31.84 916,577 +0.51(+1.63%)
Apr 23, 2012 31.51 31.51 31.14 31.33 751,395 -0.36(-1.14%)
Apr 20, 2012 31.38 31.79 31.38 31.69 585,163 +0.41(+1.32%)
Apr 19, 2012 31.33 31.48 31.14 31.28 1,083,506 -0.01(-0.04%)
Apr 18, 2012 31.38 31.49 31.28 31.29 556,082 -0.22(-0.69%)
Apr 17, 2012 31.50 31.60 31.16 31.51 805,579 +0.27(+0.86%)
Apr 16, 2012 30.95 31.41 30.93 31.24 1,436,300 +0.48(+1.55%)
Apr 13, 2012 30.84 30.98 30.68 30.76 748,482 -0.15(-0.49%)
Apr 12, 2012 30.53 30.92 30.43 30.91 943,812 +0.42(+1.38%)
Apr 11, 2012 30.40 30.50 30.26 30.49 765,546 +0.39(+1.30%)
Apr 10, 2012 30.67 30.83 30.07 30.10 1,119,066 -0.65(-2.11%)
Apr 09, 2012 30.67 30.89 30.53 30.75 842,402 -0.29(-0.94%)
Apr 05, 2012 31.10 31.21 30.93 31.05 504,430 -0.12(-0.37%)
Apr 04, 2012 31.29 31.35 31.09 31.16 1,332,021 -0.40(-1.28%)
Apr 03, 2012 31.59 31.70 31.42 31.56 1,604,032 -0.12(-0.36%)
Apr 02, 2012 31.54 31.71 31.46 31.68 1,281,418 +0.13(+0.42%)
Mar 30, 2012 31.35 31.57 31.33 31.55 1,516,888 +0.35(+1.11%)
Mar 29, 2012 31.00 31.26 30.84 31.20 959,821 +0.04(+0.13%)
Mar 28, 2012 31.26 31.26 30.89 31.16 815,369 -0.10(-0.32%)
Mar 27, 2012 31.19 31.45 31.19 31.26 1,536,296 +0.00(+0.00%)
Mar 26, 2012 31.22 31.33 31.07 31.26 891,409 +0.31(+1.00%)
Mar 23, 2012 30.73 31.08 30.63 30.95 2,167,060 +0.23(+0.74%)
Mar 22, 2012 30.98 30.98 30.54 30.72 865,069 -0.46(-1.48%)
Mar 21, 2012 31.30 31.35 31.17 31.18 1,161,774 -0.09(-0.29%)
Mar 20, 2012 31.16 31.37 31.07 31.27 830,221 -0.07(-0.22%)
Mar 19, 2012 31.08 31.46 30.98 31.34 1,221,946 +0.25(+0.79%)
Mar 16, 2012 30.95 31.13 30.86 31.10 1,230,546 +0.21(+0.67%)
Mar 15, 2012 31.02 31.02 30.80 30.89 873,784 -0.06(-0.20%)
Mar 14, 2012 31.10 31.18 30.78 30.95 1,539,037 -0.11(-0.36%)
Mar 13, 2012 30.59 31.11 30.55 31.06 1,122,786 +0.66(+2.18%)
Mar 12, 2012 30.20 30.52 30.20 30.40 1,265,570 +0.20(+0.65%)
Mar 09, 2012 30.06 30.28 30.01 30.20 1,257,406 +0.16(+0.52%)
Mar 08, 2012 30.40 30.40 29.96 30.05 867,703 -0.20(-0.65%)
Mar 07, 2012 30.16 30.24 29.86 30.24 1,247,332 +0.21(+0.71%)
Mar 06, 2012 30.11 30.35 30.00 30.03 1,290,558 -0.41(-1.35%)
Mar 05, 2012 30.09 30.47 30.04 30.44 704,689 +0.27(+0.88%)
Mar 02, 2012 30.13 30.32 30.07 30.18 1,965,656 -0.03(-0.11%)
Mar 01, 2012 30.12 30.26 30.02 30.21 1,797,614 +0.19(+0.64%)
Feb 29, 2012 30.07 30.31 29.95 30.02 1,575,912 -0.04(-0.15%)
Feb 28, 2012 30.31 30.39 30.01 30.07 1,244,415 -0.24(-0.80%)
Feb 27, 2012 30.12 30.37 29.93 30.31 1,858,800 -0.03(-0.09%)
Feb 24, 2012 30.37 30.42 30.13 30.33 710,123 +0.04(+0.15%)
Feb 23, 2012 29.79 30.31 29.79 30.29 960,467 +0.39(+1.31%)
Feb 22, 2012 30.15 30.27 29.89 29.90 956,243 -0.29(-0.95%)
Feb 21, 2012 30.76 30.81 30.08 30.18 1,703,249 -0.53(-1.73%)
Feb 17, 2012 30.89 30.89 30.49 30.71 660,015 +0.05(+0.15%)
Feb 16, 2012 30.40 30.73 30.38 30.67 2,583,517 +0.29(+0.97%)
Feb 15, 2012 30.56 30.62 30.25 30.38 918,859 -0.11(-0.37%)
Feb 14, 2012 30.74 30.78 30.34 30.49 584,539 -0.42(-1.35%)
Feb 13, 2012 30.78 30.93 30.69 30.91 841,478 +0.40(+1.33%)
Feb 10, 2012 30.50 30.73 30.43 30.50 723,346 -0.29(-0.94%)
Feb 09, 2012 31.12 31.19 30.63 30.79 877,094 -0.27(-0.85%)
Feb 08, 2012 31.05 31.18 30.83 31.06 565,307 +0.02(+0.07%)
Feb 07, 2012 31.00 31.11 30.85 31.04 696,388 -0.01(-0.03%)
Feb 06, 2012 31.05 31.18 30.89 31.05 633,755 -0.14(-0.45%)
Feb 03, 2012 31.02 31.20 30.90 31.18 855,063 +0.45(+1.45%)
Feb 02, 2012 30.67 30.74 30.56 30.74 1,165,842 +0.07(+0.23%)
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.