Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.07 +0.05 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.36	33.68	33.05	33.12	474,842	-0.40(-1.18%)
Sep 27, 2013	33.62	33.77	33.32	33.52	484,059	-0.18(-0.54%)
Sep 26, 2013	33.56	33.74	33.48	33.70	428,083	+0.22(+0.66%)
Sep 25, 2013	33.39	33.54	33.24	33.48	1,227,414	+0.05(+0.15%)
Sep 24, 2013	33.78	33.78	33.39	33.43	520,774	-0.29(-0.86%)
Sep 23, 2013	34.00	34.12	33.70	33.72	1,481,867	-0.23(-0.68%)
Sep 20, 2013	34.62	34.65	33.94	33.95	652,908	-0.67(-1.94%)
Sep 19, 2013	34.80	35.08	34.61	34.62	872,746	-0.10(-0.30%)
Sep 18, 2013	33.42	34.74	33.09	34.72	896,868	+1.23(+3.68%)
Sep 17, 2013	33.50	33.77	33.43	33.49	636,341	-0.03(-0.08%)
Sep 16, 2013	33.79	33.67	33.40	33.52	809,153	+0.42(+1.28%)
Sep 13, 2013	33.19	33.19	32.96	33.09	371,677	+0.09(+0.26%)
Sep 12, 2013	33.18	33.48	32.98	33.01	721,824	-0.27(-0.82%)
Sep 11, 2013	33.03	33.28	33.01	33.28	437,614	+0.24(+0.72%)
Sep 10, 2013	33.20	33.23	32.73	33.04	857,491	-0.03(-0.09%)
Sep 09, 2013	32.44	33.08	32.40	33.07	692,976	+0.68(+2.11%)
Sep 06, 2013	32.06	32.65	32.06	32.39	562,701	+0.57(+1.80%)
Sep 05, 2013	32.17	32.20	31.79	31.82	560,755	-0.35(-1.10%)
Sep 04, 2013	31.94	32.32	31.79	32.17	1,313,040	+0.22(+0.68%)

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.