Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.62 -0.06 (-0.11%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.65	29.66	29.42	29.59	628,770	-0.04(-0.13%)
Jul 28, 2005	29.30	29.69	29.22	29.63	865,113	+0.35(+1.18%)
Jul 27, 2005	29.22	29.40	28.92	29.28	643,623	+0.21(+0.73%)
Jul 26, 2005	28.88	29.08	28.86	29.07	356,468	+0.28(+0.97%)
Jul 25, 2005	28.69	28.84	28.58	28.79	257,970	+0.24(+0.83%)
Jul 22, 2005	28.52	28.63	28.41	28.55	226,701	+0.12(+0.40%)
Jul 21, 2005	28.84	28.86	28.30	28.44	835,407	-0.40(-1.40%)
Jul 20, 2005	28.61	28.86	28.46	28.84	279,859	+0.32(+1.13%)
Jul 19, 2005	28.44	28.66	28.44	28.52	583,691	+0.12(+0.42%)
Jul 18, 2005	28.32	28.53	28.13	28.40	362,982	+0.18(+0.63%)
Jul 15, 2005	28.08	28.27	27.93	28.22	490,925	+0.09(+0.33%)
Jul 14, 2005	28.66	28.69	28.01	28.13	1,555,380	-0.46(-1.61%)
Jul 13, 2005	28.72	28.72	28.50	28.59	1,397,210	-0.12(-0.41%)
Jul 12, 2005	28.71	28.86	28.56	28.71	837,232	+0.04(+0.15%)
Jul 11, 2005	28.38	28.72	28.36	28.67	1,397,992	+0.31(+1.11%)
Jul 08, 2005	27.96	28.42	27.82	28.35	379,920	+0.49(+1.78%)
Jul 07, 2005	27.65	27.87	27.46	27.86	276,992	+0.05(+0.19%)
Jul 06, 2005	27.90	27.96	27.73	27.80	178,234	-0.10(-0.34%)
Jul 05, 2005	27.59	27.90	27.47	27.90	455,748	+0.30(+1.08%)

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.