Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.78 -0.42 (-0.75%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.33	30.49	30.20	30.40	1,110,460	+0.20(+0.65%)
Jan 30, 2012	30.34	30.34	30.09	30.20	804,593	-0.31(-1.02%)
Jan 27, 2012	30.38	30.60	30.24	30.51	724,465	+0.05(+0.16%)
Jan 26, 2012	30.39	30.67	30.37	30.47	1,679,440	+0.16(+0.54%)
Jan 25, 2012	29.77	30.32	29.75	30.30	1,321,718	+0.42(+1.42%)
Jan 24, 2012	29.47	29.89	29.45	29.88	904,414	+0.20(+0.66%)
Jan 23, 2012	29.57	29.76	29.48	29.68	1,200,946	+0.12(+0.40%)
Jan 20, 2012	29.35	29.57	29.18	29.56	922,672	+0.18(+0.60%)
Jan 19, 2012	29.40	29.47	29.23	29.39	1,097,851	+0.09(+0.29%)
Jan 18, 2012	29.14	29.41	29.04	29.30	1,149,440	+0.16(+0.56%)
Jan 17, 2012	29.15	29.33	29.01	29.14	1,339,807	+0.28(+0.96%)
Jan 13, 2012	28.59	28.86	28.46	28.86	664,205	+0.13(+0.44%)
Jan 12, 2012	28.98	28.99	28.54	28.73	681,517	-0.21(-0.72%)
Jan 11, 2012	28.66	29.00	28.62	28.94	1,603,220	+0.13(+0.47%)
Jan 10, 2012	28.73	28.94	28.70	28.81	1,288,173	+0.41(+1.44%)
Jan 09, 2012	28.59	28.61	28.35	28.40	1,338,146	-0.11(-0.40%)
Jan 06, 2012	28.65	28.75	28.39	28.51	1,257,766	-0.11(-0.37%)
Jan 05, 2012	28.29	28.66	28.14	28.62	1,404,342	+0.27(+0.94%)

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.