Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.33 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 1,749,486 +0.14(+0.50%)
May 23, 2011 28.39 28.54 28.30 28.38 819,004 -0.32(-1.11%)
May 20, 2011 29.00 29.01 28.66 28.70 1,326,440 -0.35(-1.20%)
May 19, 2011 28.99 29.16 28.82 29.04 1,346,134 +0.13(+0.45%)
May 18, 2011 28.65 28.94 28.50 28.91 1,232,559 +0.30(+1.06%)
May 17, 2011 28.45 28.69 28.42 28.61 1,632,043 -0.01(-0.03%)
May 16, 2011 28.46 28.80 28.40 28.62 1,154,130 +0.09(+0.30%)
May 13, 2011 28.89 28.89 28.46 28.53 1,779,400 -0.25(-0.86%)
May 12, 2011 28.72 28.86 28.48 28.78 1,719,825 -0.03(-0.11%)
May 11, 2011 29.05 29.07 28.72 28.81 1,393,986 -0.33(-1.14%)
May 10, 2011 28.81 29.17 28.78 29.15 968,371 +0.47(+1.64%)
May 09, 2011 28.55 28.75 28.43 28.68 1,220,485 +0.14(+0.48%)
May 06, 2011 29.04 29.04 28.46 28.54 1,855,508 -0.23(-0.79%)
May 05, 2011 28.60 29.01 28.54 28.77 1,902,939 -0.04(-0.14%)
May 04, 2011 28.96 29.02 28.68 28.80 1,214,506 -0.13(-0.46%)
May 03, 2011 29.10 29.33 28.64 28.94 1,119,447 -0.26(-0.89%)
May 02, 2011 29.13 29.20 29.12 29.20 1,325,267 +0.07(+0.23%)
Apr 29, 2011 29.33 29.33 28.79 29.13 1,836,146 -0.18(-0.62%)
Apr 28, 2011 28.93 29.42 28.93 29.31 1,156,722 +0.40(+1.37%)
Apr 27, 2011 28.77 28.96 28.66 28.91 1,339,071 +0.17(+0.60%)
Apr 26, 2011 28.54 28.80 28.39 28.74 1,128,012 +0.29(+1.01%)
Apr 25, 2011 28.20 28.55 28.16 28.46 1,029,859 +0.22(+0.79%)
Apr 21, 2011 28.13 28.26 27.91 28.23 973,546 +0.18(+0.63%)
Apr 20, 2011 27.75 28.07 27.76 28.06 973,541 +0.31(+1.12%)
Apr 19, 2011 27.54 27.76 27.51 27.75 1,359,096 +0.25(+0.93%)
Apr 18, 2011 27.51 27.53 27.32 27.49 975,643 -0.28(-1.00%)
Apr 15, 2011 27.39 27.77 27.39 27.77 2,569,476 +0.37(+1.36%)
Apr 14, 2011 26.91 27.44 26.88 27.40 1,299,013 +0.40(+1.47%)
Apr 13, 2011 27.15 27.18 26.95 27.00 1,735,093 -0.03(-0.12%)
Apr 12, 2011 26.91 27.14 26.91 27.03 1,251,523 -0.01(-0.03%)
Apr 11, 2011 27.06 27.26 26.98 27.04 1,193,178 +0.02(+0.06%)
Apr 08, 2011 27.31 27.42 26.94 27.02 718,005 -0.20(-0.73%)
Apr 07, 2011 27.42 27.55 27.09 27.22 1,687,945 -0.30(-1.08%)
Apr 06, 2011 27.67 27.67 27.46 27.52 553,056 -0.01(-0.05%)
Apr 05, 2011 27.48 27.66 27.45 27.54 639,787 +0.02(+0.06%)
Apr 04, 2011 27.64 27.65 27.46 27.52 1,044,841 -0.04(-0.16%)
Apr 01, 2011 27.59 27.71 27.42 27.56 1,198,039 +0.07(+0.24%)
Mar 31, 2011 27.26 27.53 27.17 27.50 1,653,228 +0.23(+0.83%)
Mar 30, 2011 27.00 27.29 26.89 27.27 1,659,909 +0.38(+1.43%)
Mar 29, 2011 26.67 26.92 26.48 26.88 1,403,681 +0.15(+0.56%)
Mar 28, 2011 26.84 26.88 26.66 26.73 1,162,065 -0.03(-0.12%)
Mar 25, 2011 26.66 26.86 26.56 26.77 596,207 +0.21(+0.78%)
Mar 24, 2011 26.59 26.63 26.25 26.56 1,186,988 +0.06(+0.24%)
Mar 23, 2011 26.72 26.77 26.34 26.50 1,972,641 -0.30(-1.12%)
Mar 22, 2011 27.06 27.07 26.75 26.80 1,004,016 -0.25(-0.92%)
Mar 21, 2011 27.07 27.19 27.04 27.05 1,258,321 +0.30(+1.14%)
Mar 18, 2011 26.83 26.95 26.67 26.74 680,124 +0.16(+0.60%)
Mar 17, 2011 26.75 26.75 26.32 26.58 1,477,369 +0.25(+0.93%)
Mar 16, 2011 26.73 26.76 26.15 26.34 1,796,743 -0.37(-1.38%)
Mar 15, 2011 26.70 26.92 26.67 26.70 2,360,926 -0.15(-0.57%)
Mar 14, 2011 26.99 27.03 26.77 26.86 1,456,593 -0.29(-1.08%)
Mar 11, 2011 26.71 27.18 26.71 27.15 1,033,929 +0.35(+1.31%)
Mar 10, 2011 27.01 27.05 26.79 26.80 1,652,998 -0.44(-1.62%)
Mar 09, 2011 27.19 27.37 26.99 27.24 1,401,440 +0.02(+0.07%)
Mar 08, 2011 26.84 27.34 26.84 27.22 1,848,868 +0.42(+1.56%)
Mar 07, 2011 27.05 27.18 26.68 26.80 1,797,811 -0.19(-0.71%)
Mar 04, 2011 27.32 27.33 26.86 26.99 1,884,297 -0.32(-1.16%)
Mar 03, 2011 27.13 27.31 27.11 27.31 1,590,325 +0.42(+1.57%)
Mar 02, 2011 27.08 27.20 26.80 26.89 3,166,280 -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.