Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

54.57 -0.48 (-0.87%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.88	44.55	43.56	44.41	1,167,199	+0.77(+1.76%)
Jan 28, 2016	44.40	44.66	43.45	43.64	513,803	-0.51(-1.15%)
Jan 27, 2016	44.93	44.93	43.81	44.15	340,592	-0.91(-2.02%)
Jan 26, 2016	44.42	45.07	44.36	45.06	348,083	+0.84(+1.89%)
Jan 25, 2016	44.28	44.84	44.11	44.23	334,817	-0.22(-0.50%)
Jan 22, 2016	43.70	44.65	43.70	44.45	644,897	+1.18(+2.72%)
Jan 21, 2016	43.13	43.85	42.91	43.27	496,243	+0.27(+0.63%)
Jan 20, 2016	44.03	44.11	42.28	43.00	1,179,077	-1.41(-3.17%)
Jan 19, 2016	44.40	44.74	44.13	44.41	716,374	+0.25(+0.56%)
Jan 15, 2016	43.82	44.16	44.16	44.16	494,531	-0.25(-0.56%)
Jan 14, 2016	44.50	44.77	44.12	44.41	408,893	-0.08(-0.18%)
Jan 13, 2016	45.21	45.60	44.45	44.49	579,926	-0.56(-1.24%)
Jan 12, 2016	45.61	45.61	44.84	45.05	794,368	-0.23(-0.51%)
Jan 11, 2016	45.02	45.55	44.99	45.28	716,073	+0.32(+0.70%)
Jan 08, 2016	45.74	45.83	44.92	44.96	1,037,740	-0.54(-1.19%)
Jan 07, 2016	45.79	46.03	45.48	45.50	547,543	-0.80(-1.74%)
Jan 06, 2016	46.10	46.36	46.03	46.31	700,572	-0.17(-0.36%)
Jan 05, 2016	45.59	46.60	45.59	46.48	729,769	+0.93(+2.05%)

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.