Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.05 +0.51 (+0.94%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.18	50.52	49.80	50.10	212,200	-0.48(-0.95%)
May 28, 2020	50.31	50.70	50.04	50.59	155,688	+0.43(+0.86%)
May 27, 2020	50.37	50.52	49.09	50.16	180,496	+0.97(+1.96%)
May 26, 2020	48.60	49.43	48.60	49.19	148,238	+1.66(+3.49%)
May 22, 2020	46.80	47.53	46.70	47.53	112,400	+0.71(+1.52%)
May 21, 2020	46.99	47.30	46.51	46.82	181,682	-0.25(-0.52%)
May 20, 2020	47.15	47.15	46.68	47.06	146,972	+0.38(+0.81%)
May 19, 2020	47.41	47.41	46.69	46.69	440,484	-0.67(-1.41%)
May 18, 2020	46.27	47.75	46.27	47.35	446,296	+2.31(+5.12%)
May 15, 2020	44.73	45.09	44.23	45.05	198,600	-0.21(-0.46%)
May 14, 2020	44.56	45.26	43.62	45.26	591,240	+0.07(+0.15%)
May 13, 2020	45.71	46.05	44.98	45.19	231,388	-0.78(-1.70%)
May 12, 2020	48.66	48.66	45.95	45.97	159,712	-2.10(-4.38%)
May 11, 2020	47.96	48.84	47.91	48.07	168,934	-0.65(-1.32%)
May 08, 2020	48.17	48.93	48.17	48.72	112,600	+0.82(+1.70%)
May 07, 2020	47.55	48.49	47.55	47.90	197,134	+0.45(+0.95%)
May 06, 2020	48.42	48.55	47.42	47.45	256,710	-0.86(-1.78%)
May 05, 2020	48.41	49.02	48.27	48.31	98,244	+0.31(+0.65%)
May 04, 2020	47.65	48.04	46.96	48.00	243,262	-0.19(-0.38%)

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.