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 31, 2006	30.70	31.01	30.62	30.77	335,883	+0.10(+0.34%)
Jan 30, 2006	30.84	30.85	30.62	30.66	327,544	-0.18(-0.57%)
Jan 27, 2006	30.62	31.00	30.53	30.84	330,150	+0.45(+1.46%)
Jan 26, 2006	30.26	30.49	30.24	30.39	293,148	+0.12(+0.38%)
Jan 25, 2006	30.35	30.51	30.18	30.28	250,935	-0.03(-0.09%)
Jan 24, 2006	30.06	30.38	30.06	30.31	713,197	+0.15(+0.50%)
Jan 23, 2006	30.11	30.16	29.94	30.16	255,625	+0.25(+0.85%)
Jan 20, 2006	30.24	30.29	29.84	29.90	392,428	-0.31(-1.04%)
Jan 19, 2006	29.93	30.26	29.88	30.22	549,034	+0.28(+0.94%)
Jan 18, 2006	29.75	30.06	29.73	29.94	391,385	-0.02(-0.05%)
Jan 17, 2006	29.71	29.95	29.65	29.95	1,311,220	-0.03(-0.09%)
Jan 13, 2006	30.46	30.46	29.88	29.98	575,352	-0.41(-1.36%)
Jan 12, 2006	30.44	30.51	30.35	30.39	1,668,731	-0.13(-0.44%)
Jan 11, 2006	30.59	30.70	30.40	30.53	2,078,357	+0.02(+0.06%)
Jan 10, 2006	30.23	30.67	30.00	30.51	1,096,245	+0.19(+0.63%)
Jan 09, 2006	30.13	30.32	30.07	30.32	960,224	+0.24(+0.80%)
Jan 06, 2006	29.71	30.08	29.71	30.08	1,939,209	+0.33(+1.12%)
Jan 05, 2006	29.61	29.88	29.55	29.74	1,221,061	+0.25(+0.85%)
Jan 04, 2006	29.36	29.49	29.24	29.49	813,519	+0.20(+0.69%)

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.