Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.88 -0.14 (-0.25%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	29.90	30.51	29.85	30.37	1,788,218	+0.27(+0.91%)
Dec 28, 2007	30.37	30.82	29.75	30.10	2,916,055	-0.33(-1.08%)
Dec 27, 2007	31.23	31.23	30.38	30.43	1,938,980	-1.19(-3.76%)
Dec 26, 2007	31.89	31.98	31.42	31.62	1,525,325	-0.74(-2.29%)
Dec 24, 2007	31.09	32.36	31.09	32.36	827,392	+1.38(+4.46%)
Dec 21, 2007	30.68	31.04	30.65	30.98	1,427,177	+0.42(+1.37%)
Dec 20, 2007	30.77	30.89	30.19	30.56	3,107,230	+0.00(+0.00%)
Dec 19, 2007	29.93	30.61	29.61	30.56	4,362,385	+0.53(+1.76%)
Dec 18, 2007	30.16	30.62	29.36	30.03	4,737,396	+0.15(+0.50%)
Dec 17, 2007	30.44	30.60	29.88	29.88	3,671,646	-0.71(-2.31%)
Dec 14, 2007	31.28	32.03	30.59	30.59	2,633,124	-1.15(-3.62%)
Dec 13, 2007	31.64	32.13	31.20	31.73	3,767,413	-0.43(-1.35%)
Dec 12, 2007	33.11	33.64	31.72	32.17	3,843,762	-0.01(-0.02%)
Dec 11, 2007	33.99	34.46	32.06	32.17	3,039,113	-2.05(-5.99%)
Dec 10, 2007	33.41	34.22	33.24	34.22	1,431,088	+0.78(+2.33%)
Dec 07, 2007	33.66	33.97	33.36	33.45	2,563,008	-0.14(-0.42%)
Dec 06, 2007	32.26	33.59	32.21	33.59	2,859,219	+1.17(+3.61%)
Dec 05, 2007	31.70	32.50	31.58	32.42	2,193,792	+1.01(+3.20%)
Dec 04, 2007	32.29	32.29	31.37	31.41	3,007,213	-0.82(-2.54%)

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.