Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 38.64 38.72 37.97 37.98 556,465 -0.68(-1.77%)
Apr 27, 2007 38.56 38.77 38.47 38.66 498,089 -0.01(-0.02%)
Apr 26, 2007 38.79 38.91 38.49 38.67 710,890 -0.10(-0.26%)
Apr 25, 2007 38.91 39.18 38.37 38.77 522,826 +0.02(+0.05%)
Apr 24, 2007 39.14 39.24 38.55 38.75 705,293 -0.29(-0.75%)
Apr 23, 2007 38.62 39.13 38.49 39.05 548,169 +0.52(+1.35%)
Apr 20, 2007 38.44 38.65 38.33 38.53 541,046 +0.28(+0.73%)
Apr 19, 2007 38.37 38.46 38.15 38.25 485,314 -0.24(-0.62%)
Apr 18, 2007 38.56 38.73 38.49 38.49 598,070 -0.23(-0.58%)
Apr 17, 2007 38.13 38.77 38.13 38.71 982,326 +0.55(+1.43%)
Apr 16, 2007 38.49 38.49 37.96 38.17 1,375,940 -0.10(-0.26%)
Apr 13, 2007 37.71 38.27 37.62 38.27 469,333 +0.55(+1.45%)
Apr 12, 2007 37.93 37.93 37.60 37.72 388,028 -0.28(-0.75%)
Apr 11, 2007 38.63 38.64 37.85 38.00 589,374 -0.69(-1.78%)
Apr 10, 2007 38.48 38.86 38.43 38.69 575,494 +0.11(+0.30%)
Apr 09, 2007 38.37 38.64 38.34 38.58 529,708 +0.20(+0.51%)
Apr 05, 2007 38.40 38.57 38.38 38.38 660,997 -0.03(-0.08%)
Apr 04, 2007 38.66 38.67 38.19 38.41 854,550 -0.22(-0.58%)
Apr 03, 2007 38.56 38.86 38.42 38.63 744,097 +0.25(+0.66%)
Apr 02, 2007 37.92 38.46 37.88 38.38 1,489,567 +0.38(+1.01%)
Mar 30, 2007 37.41 38.04 37.41 38.00 1,446,374 +0.49(+1.31%)
Mar 29, 2007 37.67 37.92 37.34 37.51 1,268,021 -0.06(-0.16%)
Mar 28, 2007 37.56 37.90 37.14 37.57 1,193,000 -0.17(-0.45%)
Mar 27, 2007 38.14 38.24 37.61 37.74 1,148,192 -0.45(-1.19%)
Mar 26, 2007 38.94 38.94 38.11 38.19 989,150 -0.96(-2.46%)
Mar 23, 2007 39.15 39.46 39.04 39.15 798,140 +0.08(+0.21%)
Mar 22, 2007 39.22 39.32 38.87 39.07 787,882 -0.10(-0.25%)
Mar 21, 2007 38.46 39.24 38.30 39.17 654,480 +0.63(+1.64%)
Mar 20, 2007 38.55 38.73 38.28 38.54 869,019 -0.01(-0.04%)
Mar 19, 2007 38.26 38.68 38.22 38.55 793,300 +0.34(+0.88%)
Mar 16, 2007 38.46 38.59 38.10 38.22 1,160,955 -0.31(-0.81%)
Mar 15, 2007 38.00 38.62 37.95 38.53 851,707 +0.42(+1.11%)
Mar 14, 2007 37.90 38.26 37.30 38.11 1,627,782 +0.05(+0.13%)
Mar 13, 2007 39.02 39.00 37.84 38.06 1,937,370 -0.96(-2.46%)
Mar 12, 2007 38.55 39.16 38.52 39.02 1,083,558 +0.22(+0.58%)
Mar 09, 2007 38.61 38.90 38.43 38.80 967,870 +0.33(+0.85%)
Mar 08, 2007 38.30 38.66 37.81 38.47 1,286,692 +0.85(+2.27%)
Mar 07, 2007 38.29 38.29 37.53 37.61 1,737,767 -0.52(-1.36%)
Mar 06, 2007 36.97 38.36 36.92 38.13 1,682,639 +1.50(+4.10%)
Mar 05, 2007 37.76 38.06 36.57 36.63 2,336,576 -1.66(-4.35%)
Mar 02, 2007 39.08 39.08 38.27 38.30 1,657,654 -0.85(-2.16%)
Mar 01, 2007 39.21 39.57 37.83 39.14 2,691,483 -0.35(-0.89%)
Feb 28, 2007 39.19 39.84 39.18 39.49 1,399,393 +0.42(+1.07%)
Feb 27, 2007 40.07 40.14 38.76 39.07 2,179,338 -1.37(-3.40%)
Feb 26, 2007 40.74 40.94 39.75 40.45 1,516,634 -0.24(-0.59%)
Feb 23, 2007 41.48 41.48 40.65 40.69 940,442 -0.87(-2.08%)
Feb 22, 2007 41.86 41.89 41.38 41.55 1,045,810 -0.21(-0.50%)
Feb 21, 2007 41.83 41.83 41.47 41.76 740,567 -0.12(-0.29%)
Feb 20, 2007 41.60 41.99 41.16 41.88 1,037,392 +0.29(+0.71%)
Feb 16, 2007 41.76 41.76 41.08 41.59 1,893,919 -0.16(-0.38%)
Feb 15, 2007 41.46 42.00 41.34 41.75 1,219,614 +0.34(+0.82%)
Feb 14, 2007 41.59 41.82 41.21 41.41 1,273,415 -0.18(-0.44%)
Feb 13, 2007 40.86 41.67 40.39 41.59 2,685,471 +0.80(+1.95%)
Feb 12, 2007 41.53 41.63 40.68 40.80 2,197,541 -0.74(-1.79%)
Feb 09, 2007 42.23 42.38 40.77 41.54 4,356,775 -0.67(-1.59%)
Feb 08, 2007 42.48 42.83 42.17 42.21 1,708,438 -0.42(-0.98%)
Feb 07, 2007 41.54 42.63 41.39 42.63 2,592,393 +1.01(+2.43%)
Feb 06, 2007 41.22 41.61 41.14 41.61 4,297,301 +0.64(+1.57%)
Feb 05, 2007 40.93 41.07 40.89 40.97 956,736 +0.06(+0.14%)
Feb 02, 2007 40.73 40.92 40.66 40.91 1,144,661 +0.11(+0.28%)
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.