Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.07 +0.05 (+0.09%)

Official Closing 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 (%)
Feb 26, 2010	20.05	20.28	19.95	20.00	2,047,140	-0.06(-0.29%)
Feb 25, 2010	19.66	20.08	19.59	20.06	2,585,692	+0.12(+0.58%)
Feb 24, 2010	19.74	19.96	19.73	19.94	3,049,757	+0.20(+0.99%)
Feb 23, 2010	19.81	19.96	19.68	19.75	3,902,397	-0.15(-0.77%)
Feb 22, 2010	19.86	20.03	19.78	19.90	2,436,350	+0.07(+0.33%)
Feb 19, 2010	19.66	19.94	19.64	19.84	2,718,974	+0.07(+0.33%)
Feb 18, 2010	19.45	19.87	19.36	19.77	2,431,897	+0.28(+1.42%)
Feb 17, 2010	19.41	19.59	19.32	19.50	3,366,404	+0.19(+0.99%)
Feb 16, 2010	18.92	19.36	18.89	19.30	3,141,186	+0.53(+2.80%)
Feb 12, 2010	18.41	18.78	18.78	18.78	4,472,533	+0.18(+0.97%)
Feb 11, 2010	18.47	18.61	18.23	18.60	4,000,090	+0.11(+0.60%)
Feb 10, 2010	18.44	18.72	18.13	18.49	3,256,767	+0.04(+0.23%)
Feb 09, 2010	18.65	18.76	18.28	18.44	6,596,882	-0.06(-0.31%)
Feb 08, 2010	18.93	19.05	18.44	18.50	4,070,344	-0.41(-2.15%)
Feb 05, 2010	18.58	18.99	18.34	18.91	7,319,862	+0.35(+1.88%)
Feb 04, 2010	19.12	19.14	18.54	18.56	6,955,816	-0.73(-3.76%)
Feb 03, 2010	19.47	19.49	19.13	19.28	4,587,288	-0.30(-1.55%)
Feb 02, 2010	19.33	19.70	19.16	19.59	5,565,107	+0.30(+1.58%)

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.