Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.01 -1.19 (-2.12%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.12	45.31	44.58	44.71	544,016	-0.37(-0.83%)
Nov 27, 2015	44.57	45.23	44.57	45.08	349,146	+0.39(+0.88%)
Nov 25, 2015	44.49	44.69	44.69	44.69	457,750	+0.23(+0.51%)
Nov 24, 2015	44.60	44.60	44.15	44.46	516,297	-0.30(-0.68%)
Nov 23, 2015	44.64	44.99	44.63	44.77	373,877	+0.06(+0.13%)
Nov 20, 2015	44.29	45.56	44.29	44.71	1,387,161	+0.53(+1.21%)
Nov 19, 2015	43.99	44.37	43.93	44.17	438,603	+0.24(+0.55%)
Nov 18, 2015	43.53	43.98	43.28	43.93	493,240	+0.41(+0.95%)
Nov 17, 2015	43.30	43.85	43.30	43.51	538,921	+0.06(+0.14%)
Nov 16, 2015	42.83	43.45	42.82	43.45	470,830	+0.50(+1.16%)
Nov 13, 2015	43.46	43.74	42.92	42.96	865,335	-0.50(-1.14%)
Nov 12, 2015	43.56	43.76	43.34	43.45	500,089	-0.24(-0.55%)
Nov 11, 2015	43.62	43.85	43.47	43.69	440,479	+0.11(+0.24%)
Nov 10, 2015	43.08	43.70	43.08	43.59	651,707	+0.51(+1.17%)
Nov 09, 2015	43.59	43.71	42.76	43.08	924,092	-0.71(-1.63%)
Nov 06, 2015	44.70	44.76	43.49	43.79	1,257,298	-1.53(-3.38%)
Nov 05, 2015	45.15	45.36	44.91	45.33	609,990	+0.18(+0.40%)
Nov 04, 2015	45.32	45.44	45.01	45.15	1,062,415	-0.17(-0.37%)
Nov 03, 2015	45.76	45.76	45.21	45.31	873,120	-0.58(-1.27%)

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.