Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.70	33.70	33.41	33.54	667,075	-0.15(-0.45%)
Jul 28, 2006	33.44	33.73	33.44	33.70	1,079,307	+0.51(+1.54%)
Jul 27, 2006	33.39	33.57	33.18	33.18	892,213	-0.07(-0.22%)
Jul 26, 2006	33.21	33.29	33.07	33.26	768,439	+0.19(+0.58%)
Jul 25, 2006	33.00	33.14	32.85	33.07	774,172	+0.15(+0.47%)
Jul 24, 2006	32.32	32.92	32.32	32.91	742,382	+0.55(+1.71%)
Jul 21, 2006	32.91	32.93	32.32	32.36	1,254,675	-0.61(-1.84%)
Jul 20, 2006	33.27	33.27	32.93	32.97	427,605	-0.21(-0.65%)
Jul 19, 2006	32.50	33.19	32.50	33.18	540,696	+0.69(+2.11%)
Jul 18, 2006	32.27	32.56	32.12	32.49	907,066	+0.33(+1.04%)
Jul 17, 2006	32.14	32.30	32.08	32.16	883,614	-0.07(-0.21%)
Jul 14, 2006	32.62	32.62	32.21	32.23	551,119	-0.48(-1.47%)
Jul 13, 2006	33.10	33.14	32.62	32.71	407,020	-0.46(-1.39%)
Jul 12, 2006	33.11	33.17	32.93	33.17	833,323	+0.23(+0.70%)
Jul 11, 2006	33.04	33.04	32.75	32.94	350,735	-0.02(-0.05%)
Jul 10, 2006	32.64	32.95	32.64	32.95	445,585	+0.34(+1.05%)
Jul 07, 2006	32.72	32.91	32.50	32.61	587,860	-0.12(-0.36%)
Jul 06, 2006	32.62	32.77	32.50	32.73	1,025,889	+0.05(+0.14%)
Jul 05, 2006	32.41	32.77	32.19	32.69	673,590	+0.08(+0.25%)

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.