Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.61	23.06	22.46	22.61	5,108,330	-0.27(-1.20%)
May 27, 2010	22.47	22.94	22.00	22.88	2,887,664	+1.22(+5.64%)
May 26, 2010	21.96	22.39	21.55	21.66	4,939,799	-0.12(-0.53%)
May 25, 2010	20.91	21.81	20.68	21.78	6,116,091	+0.22(+1.04%)
May 24, 2010	21.97	22.21	21.52	21.55	4,543,463	-0.48(-2.20%)
May 21, 2010	20.99	22.10	20.89	22.04	6,715,117	+0.21(+0.95%)
May 20, 2010	21.74	22.07	21.30	21.83	2,773	-0.63(-2.82%)
May 19, 2010	22.38	22.94	21.85	22.46	6,964,154	-0.19(-0.82%)
May 18, 2010	23.51	23.59	22.50	22.65	4,805,969	-0.58(-2.50%)
May 17, 2010	23.25	23.64	22.53	23.23	4,395,188	+0.00(+0.00%)
May 14, 2010	23.23	23.83	22.93	23.23	4,766,620	-0.79(-3.29%)
May 13, 2010	24.39	24.44	23.95	24.02	3,187,528	-0.38(-1.54%)
May 12, 2010	24.14	24.53	24.00	24.39	3,735,083	+0.36(+1.51%)
May 11, 2010	24.20	24.30	23.90	24.03	4,367,751	+0.07(+0.27%)
May 10, 2010	23.56	24.00	23.47	23.96	4,053,256	+1.59(+7.13%)
May 07, 2010	22.93	23.37	22.06	22.37	4,501,085	-0.48(-2.09%)
May 06, 2010	22.85	23.91	21.40	22.85	2,873	-0.65(-2.77%)
May 05, 2010	23.60	24.18	23.39	23.50	3,213,381	-0.57(-2.38%)
May 04, 2010	24.25	24.36	23.83	24.07	3,648,383	-0.49(-1.99%)

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.