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, 2004	21.16	21.26	21.07	21.26	531,575	+0.12(+0.55%)
Jan 29, 2004	21.11	21.14	20.93	21.14	487,799	+0.07(+0.32%)
Jan 28, 2004	21.10	21.27	21.04	21.07	475,812	+0.02(+0.11%)
Jan 27, 2004	20.91	21.10	20.83	21.05	599,846	+0.20(+0.97%)
Jan 26, 2004	20.64	20.85	20.54	20.85	395,033	+0.27(+1.30%)
Jan 23, 2004	20.40	20.60	20.37	20.58	338,228	+0.18(+0.90%)
Jan 22, 2004	20.34	20.41	20.28	20.40	308,001	+0.12(+0.62%)
Jan 21, 2004	20.28	20.28	20.16	20.27	313,212	+0.00(+0.02%)
Jan 20, 2004	20.34	20.35	20.17	20.27	363,243	-0.01(-0.07%)
Jan 16, 2004	20.50	20.52	20.27	20.28	378,878	-0.17(-0.84%)
Jan 15, 2004	20.52	20.52	20.37	20.45	293,409	-0.02(-0.07%)
Jan 14, 2004	20.37	20.50	20.36	20.47	285,070	+0.11(+0.52%)
Jan 13, 2004	20.42	20.42	20.22	20.36	306,437	+0.06(+0.30%)
Jan 12, 2004	20.45	20.45	20.26	20.30	312,691	-0.01(-0.06%)
Jan 09, 2004	20.21	20.34	20.18	20.31	259,012	+0.04(+0.22%)
Jan 08, 2004	20.28	20.28	20.21	20.27	279,337	+0.09(+0.45%)
Jan 07, 2004	20.37	20.37	20.19	20.18	392,428	-0.17(-0.83%)
Jan 06, 2004	20.29	20.36	20.23	20.35	193,868	+0.14(+0.68%)
Jan 05, 2004	20.53	20.54	20.19	20.21	657,173	-0.04(-0.21%)

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.