Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.80 +1.23 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.12	10.85	10.04	10.65	7,858,051	+0.74(+7.51%)
Mar 30, 2009	10.18	10.29	9.847	9.909	3,061,759	-1.24(-11.12%)
Mar 26, 2009	11.04	11.22	10.40	11.15	7,993,192	+0.30(+2.80%)
Mar 25, 2009	10.93	11.19	9.978	10.85	8,430,642	+0.11(+1.04%)
Mar 24, 2009	11.42	11.76	10.69	10.73	7,593,082	-1.19(-9.98%)
Mar 23, 2009	10.96	12.01	10.95	11.92	6,319,176	+1.63(+15.89%)
Mar 20, 2009	11.22	11.23	10.22	10.29	7,110,958	-0.99(-8.75%)
Mar 19, 2009	12.18	12.23	11.22	11.28	8,225,269	-0.68(-5.71%)
Mar 18, 2009	11.29	12.06	10.90	11.96	9,790,471	+0.54(+4.74%)
Mar 17, 2009	10.65	11.46	10.34	11.42	7,214,157	+0.85(+8.06%)
Mar 16, 2009	11.64	11.70	10.55	10.56	5,712,577	-0.99(-8.60%)
Mar 13, 2009	11.98	11.98	11.15	11.56	0	-0.28(-2.40%)
Mar 12, 2009	10.92	12.00	10.84	11.84	7,928,308	+0.89(+8.17%)
Mar 11, 2009	11.29	11.36	10.77	10.95	8,399,967	-0.21(-1.86%)
Mar 10, 2009	9.916	11.17	9.840	11.16	11,993,092	+1.50(+15.54%)
Mar 09, 2009	9.118	9.705	9.114	9.656	9,312,091	+0.23(+2.40%)
Mar 06, 2009	9.659	9.659	8.842	9.429	0	-0.10(-1.05%)
Mar 05, 2009	9.840	10.02	9.464	9.529	6,278,200	-0.68(-6.65%)
Mar 04, 2009	10.15	10.45	9.878	10.21	8,142,546	+0.41(+4.23%)

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.