Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.67 -0.06 (-0.11%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.38	29.73	29.09	29.66	1,611,825	-0.01(-0.04%)
Jul 28, 2011	29.60	29.93	29.34	29.67	1,616,038	+0.04(+0.12%)
Jul 27, 2011	30.32	30.34	29.61	29.64	3,721,924	-0.82(-2.70%)
Jul 26, 2011	30.40	30.59	30.22	30.46	1,726,438	+0.05(+0.16%)
Jul 25, 2011	30.38	30.59	30.27	30.41	965,644	-0.30(-0.97%)
Jul 22, 2011	30.72	30.74	30.64	30.71	943,504	+0.16(+0.53%)
Jul 21, 2011	30.40	30.69	30.40	30.55	1,917,627	+0.27(+0.90%)
Jul 20, 2011	30.12	30.29	29.94	30.27	914,062	+0.28(+0.92%)
Jul 19, 2011	29.66	30.00	29.59	30.00	1,268,105	+0.51(+1.73%)
Jul 18, 2011	29.60	29.66	29.25	29.49	1,537,530	-0.20(-0.69%)
Jul 15, 2011	29.50	29.71	29.31	29.69	1,069,026	+0.31(+1.05%)
Jul 14, 2011	29.67	29.76	29.26	29.38	1,522,170	-0.28(-0.95%)
Jul 13, 2011	30.05	30.16	29.64	29.66	1,449,678	-0.32(-1.07%)
Jul 12, 2011	29.70	30.39	29.65	29.99	1,771,209	+0.16(+0.54%)
Jul 11, 2011	30.03	30.12	29.78	29.82	1,529,720	-0.57(-1.86%)
Jul 08, 2011	30.13	30.42	30.01	30.39	1,204,611	-0.10(-0.33%)
Jul 07, 2011	30.25	30.52	30.25	30.49	1,320,509	+0.38(+1.27%)
Jul 06, 2011	29.84	30.11	29.73	30.11	1,049,652	+0.20(+0.67%)
Jul 05, 2011	29.74	29.99	29.51	29.91	888,396	+0.23(+0.77%)

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.