Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.53 -0.25 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 28.42 28.59 28.38 28.52 1,749,412 +0.14(+0.50%)
May 23, 2011 28.39 28.54 28.30 28.38 818,969 -0.32(-1.11%)
May 20, 2011 29.01 29.01 28.66 28.70 1,326,384 -0.35(-1.20%)
May 19, 2011 28.99 29.16 28.82 29.05 1,346,076 +0.13(+0.45%)
May 18, 2011 28.65 28.94 28.50 28.92 1,232,507 +0.30(+1.06%)
May 17, 2011 28.45 28.69 28.43 28.61 1,631,974 -0.01(-0.03%)
May 16, 2011 28.46 28.80 28.40 28.62 1,154,081 +0.09(+0.30%)
May 13, 2011 28.89 28.89 28.47 28.54 1,779,324 -0.25(-0.86%)
May 12, 2011 28.72 28.86 28.48 28.78 1,719,752 -0.03(-0.11%)
May 11, 2011 29.05 29.07 28.72 28.81 1,393,927 -0.33(-1.14%)
May 10, 2011 28.81 29.17 28.78 29.15 968,330 +0.47(+1.64%)
May 09, 2011 28.55 28.75 28.43 28.68 1,220,433 +0.14(+0.48%)
May 06, 2011 29.04 29.04 28.46 28.54 1,855,429 -0.23(-0.79%)
May 05, 2011 28.60 29.01 28.54 28.77 1,902,859 -0.04(-0.14%)
May 04, 2011 28.96 29.02 28.68 28.81 1,214,455 -0.13(-0.46%)
May 03, 2011 29.10 29.34 28.64 28.94 1,119,399 -0.26(-0.89%)
May 02, 2011 29.13 29.21 29.12 29.20 1,325,211 +0.07(+0.23%)
Apr 29, 2011 29.34 29.34 28.79 29.13 1,836,068 -0.18(-0.62%)
Apr 28, 2011 28.94 29.42 28.94 29.31 1,156,673 +0.40(+1.37%)
Apr 27, 2011 28.77 28.96 28.66 28.92 1,339,014 +0.17(+0.60%)
Apr 26, 2011 28.54 28.80 28.39 28.74 1,127,964 +0.29(+1.01%)
Apr 25, 2011 28.21 28.55 28.16 28.46 1,029,815 +0.22(+0.79%)
Apr 21, 2011 28.14 28.26 27.91 28.23 973,505 +0.18(+0.63%)
Apr 20, 2011 27.75 28.07 27.76 28.06 973,500 +0.31(+1.12%)
Apr 19, 2011 27.54 27.76 27.52 27.75 1,359,038 +0.25(+0.93%)
Apr 18, 2011 27.51 27.54 27.32 27.49 975,602 -0.28(-1.00%)
Apr 15, 2011 27.39 27.77 27.39 27.77 2,569,366 +0.37(+1.36%)
Apr 14, 2011 26.92 27.45 26.88 27.40 1,298,958 +0.40(+1.47%)
Apr 13, 2011 27.15 27.18 26.96 27.00 1,735,019 -0.03(-0.12%)
Apr 12, 2011 26.92 27.14 26.92 27.03 1,251,470 -0.01(-0.03%)
Apr 11, 2011 27.06 27.26 26.98 27.04 1,193,127 +0.02(+0.06%)
Apr 08, 2011 27.32 27.43 26.94 27.03 717,974 -0.20(-0.73%)
Apr 07, 2011 27.42 27.55 27.09 27.23 1,687,873 -0.30(-1.08%)
Apr 06, 2011 27.67 27.67 27.46 27.52 553,032 -0.01(-0.05%)
Apr 05, 2011 27.48 27.66 27.45 27.54 639,760 +0.02(+0.06%)
Apr 04, 2011 27.64 27.65 27.46 27.52 1,044,797 -0.04(-0.16%)
Apr 01, 2011 27.59 27.72 27.42 27.56 1,197,988 +0.07(+0.24%)
Mar 31, 2011 27.26 27.54 27.17 27.50 1,653,158 +0.23(+0.83%)
Mar 30, 2011 27.00 27.29 26.89 27.27 1,659,838 +0.38(+1.43%)
Mar 29, 2011 26.67 26.92 26.48 26.88 1,403,621 +0.15(+0.56%)
Mar 28, 2011 26.85 26.88 26.66 26.74 1,162,016 -0.03(-0.12%)
Mar 25, 2011 26.66 26.86 26.56 26.77 596,182 +0.21(+0.78%)
Mar 24, 2011 26.59 26.63 26.25 26.56 1,186,937 +0.06(+0.24%)
Mar 23, 2011 26.72 26.77 26.34 26.50 1,972,557 -0.30(-1.12%)
Mar 22, 2011 27.06 27.07 26.75 26.80 1,003,974 -0.25(-0.92%)
Mar 21, 2011 27.08 27.19 27.04 27.05 1,258,268 +0.30(+1.14%)
Mar 18, 2011 26.83 26.95 26.67 26.74 680,096 +0.16(+0.60%)
Mar 17, 2011 26.75 26.75 26.32 26.58 1,477,306 +0.25(+0.93%)
Mar 16, 2011 26.73 26.76 26.15 26.34 1,796,667 -0.37(-1.38%)
Mar 15, 2011 26.70 26.92 26.67 26.70 2,360,825 -0.15(-0.57%)
Mar 14, 2011 26.99 27.03 26.77 26.86 1,456,531 -0.29(-1.08%)
Mar 11, 2011 26.71 27.18 26.71 27.15 1,033,885 +0.35(+1.31%)
Mar 10, 2011 27.01 27.05 26.79 26.80 1,652,928 -0.44(-1.62%)
Mar 09, 2011 27.19 27.37 26.99 27.24 1,401,380 +0.02(+0.07%)
Mar 08, 2011 26.84 27.34 26.84 27.22 1,848,790 +0.42(+1.56%)
Mar 07, 2011 27.06 27.18 26.68 26.80 1,797,734 -0.19(-0.71%)
Mar 04, 2011 27.33 27.33 26.86 26.99 1,884,216 -0.32(-1.16%)
Mar 03, 2011 27.13 27.31 27.11 27.31 1,590,257 +0.42(+1.57%)
Mar 02, 2011 27.08 27.20 26.81 26.89 3,166,145 -0.25(-0.91%)
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.