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 (%)
Jan 31, 2005	24.02	24.05	23.45	23.79	1,490,497	-0.12(-0.48%)
Jan 28, 2005	23.86	23.93	23.69	23.91	364,285	+0.19(+0.79%)
Jan 27, 2005	24.07	24.07	23.66	23.72	826,027	-0.36(-1.50%)
Jan 26, 2005	24.10	24.23	23.90	24.08	1,659,350	-0.06(-0.24%)
Jan 25, 2005	24.71	24.81	24.08	24.14	464,347	-0.50(-2.05%)
Jan 24, 2005	24.97	24.97	24.64	24.64	319,987	-0.22(-0.89%)
Jan 21, 2005	24.85	25.04	24.76	24.86	203,249	+0.04(+0.15%)
Jan 20, 2005	24.82	25.03	24.75	24.83	345,003	-0.14(-0.55%)
Jan 19, 2005	25.01	25.26	24.87	24.96	869,804	+0.05(+0.20%)
Jan 18, 2005	24.52	24.92	24.52	24.91	466,431	+0.28(+1.15%)
Jan 14, 2005	24.58	24.67	24.46	24.63	358,032	+0.26(+1.05%)
Jan 13, 2005	24.50	24.78	24.30	24.37	953,709	+0.14(+0.57%)
Jan 12, 2005	24.39	24.39	23.84	24.24	972,471	-0.20(-0.82%)
Jan 11, 2005	24.70	24.70	24.32	24.44	556,591	-0.22(-0.90%)
Jan 10, 2005	24.90	24.90	24.63	24.66	302,268	-0.12(-0.50%)
Jan 07, 2005	25.04	25.08	24.70	24.78	659,779	-0.01(-0.04%)
Jan 06, 2005	24.62	24.93	24.58	24.79	653,525	+0.20(+0.82%)
Jan 05, 2005	25.64	25.64	24.36	24.59	2,802,759	-1.05(-4.08%)
Jan 04, 2005	26.01	26.11	25.51	25.64	521,152	-0.22(-0.85%)

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.