Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

54.47 +0.37 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.69	20.82	20.57	20.82	553,985	+0.29(+1.41%)
May 27, 2004	20.55	20.68	20.38	20.53	406,499	+0.12(+0.60%)
May 26, 2004	20.04	20.45	19.99	20.41	280,901	+0.32(+1.58%)
May 25, 2004	19.71	20.13	19.71	20.09	383,568	+0.40(+2.05%)
May 24, 2004	19.84	19.84	19.55	19.69	359,074	+0.04(+0.20%)
May 21, 2004	19.61	19.74	19.45	19.65	951,625	+0.08(+0.40%)
May 20, 2004	19.38	19.59	19.24	19.57	283,507	+0.47(+2.47%)
May 19, 2004	19.67	19.79	19.09	19.10	669,160	-0.37(-1.89%)
May 18, 2004	19.38	19.49	19.20	19.47	334,058	+0.26(+1.37%)
May 17, 2004	18.97	19.38	18.72	19.20	680,625	+0.21(+1.08%)
May 14, 2004	18.77	19.17	18.70	19.00	458,614	+0.18(+0.94%)
May 13, 2004	18.69	18.98	18.69	18.82	506,039	+0.04(+0.21%)
May 12, 2004	18.70	18.81	18.51	18.78	312,691	+0.07(+0.39%)
May 11, 2004	18.79	19.03	18.62	18.71	698,865	+0.09(+0.46%)
May 10, 2004	18.63	18.83	18.15	18.62	1,017,811	-0.18(-0.98%)
May 07, 2004	19.29	19.30	18.80	18.81	1,122,042	-0.68(-3.47%)
May 06, 2004	19.26	19.58	19.15	19.48	583,170	-0.06(-0.31%)
May 05, 2004	19.74	19.75	19.46	19.54	976,119	-0.15(-0.78%)
May 04, 2004	19.68	19.91	19.61	19.70	435,162	+0.12(+0.63%)

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.