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 (%)
May 29, 2009	14.31	14.64	14.03	14.62	2,443,714	+0.37(+2.61%)
May 28, 2009	14.11	14.30	13.71	14.25	5,219,051	+0.33(+2.37%)
May 27, 2009	14.47	14.51	13.81	13.92	5,274,903	-0.54(-3.72%)
May 26, 2009	13.58	14.56	13.47	14.46	4,822,615	+0.84(+6.20%)
May 22, 2009	13.94	14.15	13.59	13.61	3,036,377	-0.33(-2.39%)
May 21, 2009	13.64	14.13	13.55	13.95	4,640,688	+0.03(+0.25%)
May 20, 2009	14.25	14.67	13.83	13.91	7,504,817	-0.21(-1.52%)
May 19, 2009	14.17	14.46	13.85	14.13	5,463,724	-0.10(-0.73%)
May 18, 2009	13.36	14.46	13.31	14.23	3,893,152	+1.04(+7.85%)
May 15, 2009	13.60	13.71	12.92	13.19	4,142,818	-0.43(-3.18%)
May 14, 2009	13.11	13.88	12.88	13.63	5,548,451	+0.41(+3.11%)
May 13, 2009	13.72	13.88	13.10	13.22	6,090,549	-0.95(-6.72%)
May 12, 2009	14.44	14.64	13.68	14.17	5,061,032	-0.19(-1.31%)
May 11, 2009	14.53	14.77	14.30	14.36	5,770,735	-0.59(-3.93%)
May 08, 2009	14.20	15.09	14.00	14.94	7,026,445	+0.94(+6.74%)
May 07, 2009	15.14	15.17	13.60	14.00	13,675,449	-0.94(-6.27%)
May 06, 2009	14.66	14.98	14.18	14.94	7,706,849	+0.62(+4.34%)
May 05, 2009	14.69	14.77	14.16	14.31	6,588,005	-0.56(-3.77%)
May 04, 2009	14.20	14.89	14.19	14.87	9,120,865	+1.19(+8.66%)

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.