Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.83	29.01	28.68	28.68	1,560,661	-0.13(-0.47%)
Dec 29, 2011	28.62	28.86	28.46	28.81	1,139,452	+0.28(+0.97%)
Dec 28, 2011	28.93	28.93	28.53	28.53	1,075,852	-0.35(-1.20%)
Dec 27, 2011	28.75	29.08	28.57	28.88	627,714	+0.11(+0.37%)
Dec 23, 2011	28.71	28.78	28.56	28.77	606,293	+0.54(+1.91%)
Dec 21, 2011	28.24	28.29	27.98	28.24	1,747,464	+0.00(+0.00%)
Dec 20, 2011	27.75	28.29	27.75	28.24	1,446,015	+0.85(+3.09%)
Dec 19, 2011	27.64	27.78	27.34	27.39	992,638	-0.29(-1.04%)
Dec 16, 2011	27.53	27.94	27.50	27.68	2,189,905	+0.28(+1.01%)
Dec 15, 2011	27.20	27.50	27.13	27.40	1,204,182	+0.44(+1.64%)
Dec 14, 2011	26.64	27.22	26.59	26.96	2,249,633	+0.20(+0.74%)
Dec 13, 2011	27.14	27.38	26.60	26.76	1,347,670	-0.23(-0.84%)
Dec 12, 2011	27.32	27.33	26.80	26.99	1,238,485	-0.57(-2.06%)
Dec 09, 2011	27.08	27.70	27.08	27.56	1,387,985	+0.58(+2.13%)
Dec 08, 2011	27.41	27.48	26.92	26.98	1,709,438	-0.62(-2.23%)
Dec 07, 2011	27.04	27.69	27.00	27.60	1,287,196	+0.32(+1.17%)
Dec 06, 2011	27.26	27.42	27.07	27.28	1,215,600	-0.03(-0.12%)
Dec 05, 2011	27.51	27.61	27.12	27.31	1,143,785	+0.21(+0.78%)
Dec 02, 2011	27.25	27.57	27.07	27.10	1,040,069	+0.03(+0.12%)

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.