Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.25 -0.08 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	31.29	31.64	31.21	31.64	1,310,800	+0.35(+1.11%)
Dec 28, 2012	31.44	31.61	31.28	31.30	1,028,405	-0.23(-0.74%)
Dec 27, 2012	31.43	31.58	31.17	31.53	552,786	+0.15(+0.46%)
Dec 26, 2012	31.61	31.61	31.31	31.38	600,611	-0.20(-0.64%)
Dec 24, 2012	31.51	31.67	31.39	31.59	378,208	+0.08(+0.26%)
Dec 21, 2012	31.26	31.65	31.26	31.51	1,901,629	-0.10(-0.32%)
Dec 20, 2012	31.21	31.61	31.16	31.61	951,634	+0.44(+1.40%)
Dec 19, 2012	31.38	31.38	31.16	31.17	731,331	-0.22(-0.70%)
Dec 18, 2012	31.09	31.39	31.07	31.39	548,436	+0.32(+1.03%)
Dec 17, 2012	30.92	31.09	30.90	31.07	664,277	+0.17(+0.55%)
Dec 14, 2012	30.93	30.99	30.83	30.90	966,733	-0.00(-0.01%)
Dec 13, 2012	31.09	31.14	30.81	30.91	1,468,716	-0.26(-0.85%)
Dec 12, 2012	31.25	31.26	30.99	31.17	677,106	-0.04(-0.14%)
Dec 11, 2012	31.27	31.31	31.15	31.22	874,239	+0.07(+0.22%)
Dec 10, 2012	31.15	31.29	31.09	31.15	1,106,200	-0.01(-0.03%)
Dec 07, 2012	31.14	31.16	31.03	31.16	2,407,790	+0.10(+0.34%)
Dec 06, 2012	30.68	31.06	30.68	31.05	991,401	+0.35(+1.14%)
Dec 05, 2012	30.78	30.87	30.61	30.70	1,568,294	-0.13(-0.43%)

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.