Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.50 -0.28 (-0.42%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.17 16.47 16.17 16.47 905,409 +0.31(+1.90%)
May 29, 2003 16.59 16.59 15.90 16.16 889,115 -0.43(-2.61%)
May 28, 2003 16.83 16.89 16.55 16.59 242,239 -0.20(-1.17%)
May 27, 2003 16.87 16.89 16.75 16.79 116,231 -0.07(-0.44%)
May 23, 2003 16.81 16.89 16.75 16.86 556,172 +0.06(+0.35%)
May 22, 2003 16.72 16.83 16.65 16.81 232,462 +0.15(+0.87%)
May 21, 2003 16.61 16.66 16.53 16.66 99,394 +0.04(+0.27%)
May 20, 2003 16.50 16.64 16.50 16.62 454,605 +0.13(+0.79%)
May 19, 2003 16.55 16.55 16.43 16.49 110,799 -0.07(-0.43%)
May 16, 2003 16.39 16.56 16.31 16.56 243,325 +0.08(+0.49%)
May 15, 2003 16.42 16.48 16.30 16.48 137,413 +0.06(+0.34%)
May 14, 2003 16.53 16.53 16.36 16.42 108,084 -0.08(-0.51%)
May 13, 2003 16.48 16.53 16.43 16.51 157,509 +0.06(+0.39%)
May 12, 2003 16.37 16.49 16.37 16.44 57,029 +0.06(+0.34%)
May 09, 2003 16.26 16.40 16.26 16.39 105,368 +0.15(+0.91%)
May 08, 2003 16.11 16.24 16.08 16.24 74,952 +0.10(+0.63%)
May 07, 2003 16.26 16.26 16.05 16.14 111,343 -0.12(-0.74%)
May 06, 2003 16.17 16.30 16.13 16.26 135,784 +0.16(+0.98%)
May 05, 2003 16.01 16.10 15.96 16.10 230,290 +0.16(+0.99%)
May 02, 2003 15.96 16.01 15.91 15.94 294,380 +0.18(+1.14%)
May 01, 2003 15.67 15.85 15.56 15.76 241,152 +0.09(+0.59%)
Apr 30, 2003 15.83 15.86 15.61 15.67 395,947 -0.12(-0.77%)
Apr 29, 2003 15.84 16.00 15.79 15.79 64,633 -0.01(-0.05%)
Apr 28, 2003 15.77 15.85 15.73 15.80 138,499 -0.06(-0.35%)
Apr 25, 2003 15.98 15.98 15.77 15.85 221,056 -0.13(-0.84%)
Apr 24, 2003 16.16 16.16 15.98 15.99 292,207 -0.20(-1.26%)
Apr 23, 2003 16.12 16.19 16.02 16.19 128,180 +0.08(+0.47%)
Apr 22, 2003 15.94 16.15 15.89 16.12 99,394 +0.23(+1.42%)
Apr 21, 2003 15.84 15.91 15.78 15.89 185,209 +0.08(+0.49%)
Apr 17, 2003 15.70 15.82 15.64 15.81 99,937 +0.20(+1.27%)
Apr 16, 2003 15.66 15.66 15.58 15.61 156,423 -0.01(-0.05%)
Apr 15, 2003 15.55 15.62 15.51 15.62 153,164 +0.06(+0.41%)
Apr 14, 2003 15.43 15.56 15.40 15.56 68,435 +0.19(+1.22%)
Apr 11, 2003 15.59 15.59 15.32 15.37 160,768 -0.08(-0.55%)
Apr 10, 2003 15.46 15.47 15.38 15.45 283,517 +0.01(+0.06%)
Apr 09, 2003 15.49 15.56 15.44 15.44 126,550 -0.05(-0.31%)
Apr 08, 2003 15.59 15.59 15.40 15.49 263,964 -0.04(-0.24%)
Apr 07, 2003 15.56 15.65 15.51 15.53 223,772 +0.11(+0.74%)
Apr 04, 2003 15.55 15.57 15.41 15.41 260,162 -0.09(-0.57%)
Apr 03, 2003 15.58 15.58 15.44 15.50 279,172 -0.05(-0.30%)
Apr 02, 2003 15.55 15.65 15.49 15.55 258,533 +0.16(+1.02%)
Apr 01, 2003 15.13 15.39 15.11 15.39 297,639 +0.31(+2.03%)
Mar 31, 2003 15.13 15.25 15.02 15.09 309,045 -0.16(-1.03%)
Mar 28, 2003 15.27 15.32 15.20 15.24 256,360 -0.05(-0.30%)
Mar 27, 2003 15.32 15.35 15.16 15.29 195,529 -0.03(-0.20%)
Mar 26, 2003 15.26 15.32 15.15 15.32 242,782 +0.07(+0.43%)
Mar 25, 2003 15.14 15.25 15.06 15.25 284,060 +0.20(+1.35%)
Mar 24, 2003 15.33 15.33 15.01 15.05 486,650 -0.48(-3.08%)
Mar 21, 2003 15.31 15.54 15.23 15.53 252,558 +0.31(+2.06%)
Mar 20, 2003 15.07 15.24 14.88 15.22 192,813 +0.13(+0.85%)
Mar 19, 2003 14.97 15.10 14.93 15.09 194,986 +0.17(+1.12%)
Mar 18, 2003 14.91 14.93 14.81 14.92 362,272 +0.05(+0.36%)
Mar 17, 2003 14.53 14.87 14.53 14.87 455,692 +0.32(+2.23%)
Mar 14, 2003 14.58 14.60 14.53 14.54 84,729 -0.11(-0.77%)
Mar 13, 2003 14.61 14.66 14.55 14.66 126,007 +0.15(+1.05%)
Mar 12, 2003 14.52 14.54 14.39 14.50 733,235 +0.06(+0.38%)
Mar 11, 2003 14.56 14.62 14.45 14.45 479,047 -0.07(-0.48%)
Mar 10, 2003 14.68 14.68 14.48 14.52 473,072 -0.30(-2.04%)
Mar 07, 2003 14.76 14.83 14.73 14.82 273,198 +0.06(+0.41%)
Mar 06, 2003 14.85 14.85 14.76 14.76 149,362 -0.11(-0.72%)
Mar 05, 2003 14.78 14.87 14.76 14.87 169,458 +0.05(+0.34%)
Mar 04, 2003 14.99 14.99 14.81 14.82 100,480 -0.15(-1.02%)
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.