Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.