Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

56.98 -0.09 (-0.16%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.55	34.73	34.25	34.46	2,028,318	-0.17(-0.49%)
Jun 27, 2013	34.18	34.67	34.02	34.63	1,113,639	+0.67(+1.97%)
Jun 26, 2013	33.67	34.07	33.67	33.96	1,278,037	+0.50(+1.48%)
Jun 25, 2013	33.11	33.65	32.93	33.46	1,478,027	+0.55(+1.68%)
Jun 24, 2013	32.56	33.63	32.17	32.91	2,206,371	-0.08(-0.26%)
Jun 21, 2013	32.67	33.24	32.34	33.00	914,823	+0.59(+1.83%)
Jun 20, 2013	33.61	33.64	32.27	32.40	1,719,640	-1.44(-4.26%)
Jun 19, 2013	35.00	35.08	33.79	33.85	1,512,078	-1.12(-3.20%)
Jun 18, 2013	34.91	35.20	34.74	34.97	882,516	+0.05(+0.15%)
Jun 17, 2013	34.85	35.22	34.67	34.91	1,318,173	+0.08(+0.23%)
Jun 14, 2013	34.65	35.23	34.60	34.83	828,106	+0.11(+0.32%)
Jun 13, 2013	33.75	34.80	33.70	34.72	1,059,332	+0.97(+2.87%)
Jun 12, 2013	34.37	34.40	33.67	33.76	1,282,288	-0.42(-1.23%)
Jun 11, 2013	35.03	35.03	34.07	34.18	1,500,133	-0.54(-1.55%)
Jun 10, 2013	35.07	35.08	34.63	34.72	954,980	-0.30(-0.85%)
Jun 07, 2013	35.18	35.26	34.52	35.01	1,237,873	-0.04(-0.12%)
Jun 06, 2013	34.48	35.05	34.24	35.05	2,071,314	+0.60(+1.74%)
Jun 05, 2013	34.68	34.86	34.35	34.46	1,018,939	-0.30(-0.85%)
Jun 04, 2013	35.29	35.33	34.75	34.75	1,404,660	-0.47(-1.32%)

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.