Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.05 29.73 27.98 29.43 4,978,653 +1.80(+6.50%)
Sep 29, 2008 29.76 29.76 27.63 27.63 5,802,807 -2.30(-7.68%)
Sep 26, 2008 28.42 29.96 28.15 29.93 0 +0.96(+3.31%)
Sep 25, 2008 28.99 29.32 28.38 28.97 4,541,742 +0.13(+0.47%)
Sep 24, 2008 29.43 29.78 28.56 28.84 6,434,655 -0.46(-1.57%)
Sep 23, 2008 29.32 30.06 29.04 29.30 4,588,099 +0.46(+1.61%)
Sep 22, 2008 31.43 31.85 28.70 28.83 2,713,635 -3.14(-9.81%)
Sep 19, 2008 33.77 33.94 30.18 31.97 0 +1.59(+5.22%)
Sep 18, 2008 28.53 30.38 26.86 30.38 7,055,393 +2.05(+7.25%)
Sep 17, 2008 29.46 29.78 28.09 28.33 7,665,102 -1.53(-5.12%)
Sep 16, 2008 28.20 29.93 27.82 29.86 7,116,566 +0.95(+3.28%)
Sep 15, 2008 29.85 30.33 28.78 28.91 4,770,521 -2.19(-7.03%)
Sep 12, 2008 30.33 31.10 30.09 31.10 3,884,939 +0.45(+1.45%)
Sep 11, 2008 29.93 30.66 29.63 30.65 5,015,283 +0.34(+1.13%)
Sep 10, 2008 30.55 30.62 29.67 30.31 4,485,828 +0.20(+0.66%)
Sep 09, 2008 31.50 31.65 30.07 30.11 3,996,160 -1.49(-4.70%)
Sep 08, 2008 31.52 31.78 30.74 31.60 5,247,555 +1.41(+4.68%)
Sep 05, 2008 29.93 30.24 29.42 30.18 0 +0.04(+0.14%)
Sep 04, 2008 30.75 30.91 30.07 30.14 3,764,172 -0.89(-2.86%)
Sep 03, 2008 30.53 31.05 30.29 31.03 4,030,160 +0.53(+1.72%)
Sep 02, 2008 30.64 31.07 29.95 30.50 2,994,038 +0.28(+0.93%)
Aug 29, 2008 30.34 30.65 30.04 30.22 0 -0.30(-0.97%)
Aug 28, 2008 29.70 30.59 29.70 30.52 2,275,212 +0.97(+3.29%)
Aug 27, 2008 29.43 29.63 29.11 29.55 1,313,940 +0.20(+0.68%)
Aug 26, 2008 29.03 29.40 28.81 29.35 1,737,242 +0.28(+0.98%)
Aug 25, 2008 29.84 29.84 28.93 29.06 1,678,846 -0.93(-3.11%)
Aug 22, 2008 29.26 30.04 29.10 30.00 2,039,521 +0.97(+3.36%)
Aug 21, 2008 29.06 29.38 28.78 29.02 2,220,645 -0.43(-1.47%)
Aug 20, 2008 29.39 29.63 28.83 29.45 6,340,913 +0.07(+0.22%)
Aug 19, 2008 29.75 29.82 29.09 29.39 3,806,388 -0.70(-2.33%)
Aug 18, 2008 30.49 30.84 29.75 30.09 2,915,555 -0.57(-1.86%)
Aug 15, 2008 30.84 31.12 30.36 30.66 0 -0.02(-0.07%)
Aug 14, 2008 29.97 30.79 29.88 30.69 3,656,825 +0.48(+1.60%)
Aug 13, 2008 30.54 30.61 29.85 30.20 2,869,441 -0.56(-1.82%)
Aug 12, 2008 31.65 31.65 30.40 30.76 3,621,751 -0.89(-2.81%)
Aug 11, 2008 31.08 31.99 30.57 31.65 4,106,465 +0.86(+2.79%)
Aug 08, 2008 29.71 31.17 29.57 30.79 3,187,886 +1.12(+3.76%)
Aug 07, 2008 30.18 30.31 29.41 29.68 3,548,881 -0.84(-2.74%)
Aug 06, 2008 30.56 30.72 30.08 30.51 2,964,955 -0.11(-0.35%)
Aug 05, 2008 29.47 30.75 29.34 30.62 4,353,643 +1.47(+5.06%)
Aug 04, 2008 29.60 29.65 29.03 29.15 3,686,953 -0.42(-1.41%)
Aug 01, 2008 29.73 29.73 28.90 29.57 5,176,496 -0.03(-0.09%)
Jul 31, 2008 29.82 29.91 29.20 29.59 5,279,408 -0.51(-1.71%)
Jul 30, 2008 30.51 30.51 29.17 30.11 7,524,162 -0.08(-0.27%)
Jul 29, 2008 30.19 30.27 28.61 30.19 6,234,809 +1.65(+5.80%)
Jul 28, 2008 29.28 29.74 28.39 28.53 4,414,816 -0.74(-2.54%)
Jul 25, 2008 29.00 29.66 28.41 29.28 7,013,112 +0.61(+2.13%)
Jul 24, 2008 31.01 31.35 28.57 28.67 6,369,821 -2.17(-7.04%)
Jul 23, 2008 30.10 31.39 29.85 30.84 6,515,325 +0.78(+2.60%)
Jul 22, 2008 29.09 30.14 28.65 30.06 5,630,928 +0.90(+3.09%)
Jul 21, 2008 29.02 29.36 28.84 29.15 3,248,233 +0.11(+0.37%)
Jul 18, 2008 29.12 29.21 28.56 29.05 7,455,573 +0.06(+0.20%)
Jul 17, 2008 28.71 29.19 27.90 28.99 9,121,052 +0.51(+1.78%)
Jul 16, 2008 26.64 28.53 26.26 28.48 6,029,287 +1.90(+7.13%)
Jul 15, 2008 26.52 27.51 26.10 26.59 6,248,466 -0.23(-0.86%)
Jul 14, 2008 28.18 28.43 26.76 26.82 4,399,283 -0.99(-3.56%)
Jul 11, 2008 27.38 28.53 27.18 27.81 2,732,675 -0.05(-0.19%)
Jul 10, 2008 27.21 28.27 27.07 27.86 4,045,029 +0.59(+2.17%)
Jul 09, 2008 29.36 29.36 27.22 27.27 3,631,950 -2.26(-7.67%)
Jul 08, 2008 27.47 29.61 27.27 29.53 3,468,933 +2.09(+7.62%)
Jul 07, 2008 28.39 28.44 27.37 27.44 3,711,528 -0.68(-2.40%)
Jul 04, 2008 28.39 28.64 28.03 28.12 1,499,536 +0.00(+0.00%)
Jul 03, 2008 28.39 28.64 28.03 28.12 1,499,536 -0.17(-0.60%)
Jul 02, 2008 28.85 28.96 28.26 28.29 2,212,736 -0.51(-1.76%)
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.