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, 2007	42.09	42.54	41.87	42.40	1,149,402	+0.35(+0.82%)
Jan 30, 2007	41.80	42.07	41.62	42.06	809,871	+0.30(+0.73%)
Jan 29, 2007	41.68	41.91	41.50	41.75	4,330,259	+0.04(+0.10%)
Jan 26, 2007	41.66	41.76	41.32	41.71	911,235	+0.12(+0.29%)
Jan 25, 2007	41.45	41.98	41.42	41.59	1,236,956	+0.33(+0.79%)
Jan 24, 2007	40.73	41.27	40.68	41.27	989,148	+0.63(+1.54%)
Jan 23, 2007	40.50	40.88	40.50	40.64	1,193,179	+0.20(+0.50%)
Jan 22, 2007	40.80	40.80	40.39	40.44	655,610	-0.31(-0.77%)
Jan 19, 2007	40.43	40.78	40.17	40.75	727,789	+0.44(+1.09%)
Jan 18, 2007	40.58	40.63	40.24	40.31	508,905	-0.13(-0.33%)
Jan 17, 2007	40.39	40.61	40.00	40.45	1,690,098	-0.03(-0.09%)
Jan 16, 2007	39.83	40.56	39.83	40.48	1,878,755	+0.71(+1.80%)
Jan 12, 2007	39.76	39.93	39.67	39.77	930,257	+0.09(+0.23%)
Jan 11, 2007	39.14	40.26	39.14	39.67	1,637,983	+0.56(+1.43%)
Jan 10, 2007	38.51	39.16	38.42	39.11	1,733,614	+0.57(+1.48%)
Jan 09, 2007	38.08	38.66	38.07	38.54	535,745	+0.55(+1.43%)
Jan 08, 2007	38.02	38.07	37.74	38.00	600,628	+0.07(+0.19%)
Jan 05, 2007	38.47	38.52	37.92	37.92	1,935,822	-0.69(-1.78%)
Jan 04, 2007	38.69	38.69	38.40	38.61	1,551,993	+0.00(+0.01%)

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.