Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.61 -0.19 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.81	27.25	26.81	27.13	2,064,679	+0.38(+1.44%)
Jan 28, 2011	27.25	27.35	26.70	26.74	2,368,235	-0.51(-1.86%)
Jan 27, 2011	26.94	27.26	26.92	27.25	2,265,236	+0.51(+1.91%)
Jan 26, 2011	26.80	26.84	26.59	26.74	1,322,792	+0.05(+0.19%)
Jan 25, 2011	26.24	26.69	26.20	26.69	1,338,059	+0.30(+1.13%)
Jan 24, 2011	26.30	26.50	26.19	26.39	2,368,189	+0.10(+0.38%)
Jan 21, 2011	26.41	26.41	26.18	26.29	1,007,134	+0.10(+0.38%)
Jan 20, 2011	26.07	26.41	26.07	26.19	1,859,361	+0.03(+0.11%)
Jan 19, 2011	26.48	26.50	26.07	26.17	1,609,909	-0.34(-1.27%)
Jan 18, 2011	26.27	26.50	26.16	26.50	1,154,322	+0.24(+0.92%)
Jan 14, 2011	26.00	26.27	25.99	26.26	1,322,257	+0.20(+0.77%)
Jan 13, 2011	25.94	26.15	25.92	26.06	585,404	+0.08(+0.32%)
Jan 12, 2011	26.01	26.09	25.85	25.98	1,270,292	+0.14(+0.54%)
Jan 11, 2011	25.98	26.07	25.63	25.84	733,579	-0.03(-0.12%)
Jan 10, 2011	25.86	25.95	25.62	25.87	1,924,943	-0.03(-0.12%)
Jan 07, 2011	25.96	26.13	25.68	25.90	1,739,936	-0.03(-0.11%)
Jan 06, 2011	26.18	26.18	25.88	25.93	1,465,612	-0.25(-0.94%)
Jan 05, 2011	26.04	26.24	25.92	26.17	1,365,150	+0.13(+0.50%)
Jan 04, 2011	26.62	26.65	25.93	26.04	2,347,413	-0.50(-1.87%)

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.