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 30, 2015	47.48	47.57	46.65	46.68	2,528,396	-0.99(-2.08%)
Jan 29, 2015	47.70	47.71	47.24	47.67	345,883	+0.09(+0.19%)
Jan 28, 2015	47.88	48.29	47.58	47.58	694,705	-0.32(-0.67%)
Jan 27, 2015	47.66	48.11	47.66	47.90	734,359	-0.01(-0.03%)
Jan 26, 2015	47.57	47.92	47.41	47.92	589,300	+0.38(+0.79%)
Jan 23, 2015	47.60	47.75	47.39	47.54	663,907	-0.09(-0.19%)
Jan 22, 2015	46.92	47.65	46.85	47.63	529,578	+0.85(+1.81%)
Jan 21, 2015	46.85	46.85	46.56	46.78	670,037	-0.06(-0.13%)
Jan 20, 2015	47.39	47.47	46.73	46.85	691,846	-0.30(-0.64%)
Jan 16, 2015	46.84	47.23	46.64	47.15	972,932	+0.33(+0.70%)
Jan 15, 2015	46.73	46.86	46.48	46.82	967,809	+0.17(+0.37%)
Jan 14, 2015	46.04	46.65	45.94	46.65	905,685	+0.41(+0.89%)
Jan 13, 2015	46.53	46.61	46.02	46.23	754,380	-0.10(-0.21%)
Jan 12, 2015	46.18	46.39	46.06	46.33	746,675	+0.36(+0.77%)
Jan 09, 2015	45.87	46.17	45.58	45.98	1,122,444	+0.12(+0.26%)
Jan 08, 2015	45.96	46.00	45.51	45.86	874,483	+0.10(+0.23%)
Jan 07, 2015	45.14	45.82	44.92	45.75	787,862	+0.75(+1.67%)
Jan 06, 2015	44.58	45.16	44.58	45.00	1,140,116	+0.49(+1.09%)
Jan 05, 2015	44.09	44.61	44.00	44.52	953,291	+0.30(+0.67%)

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.