Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.14 +0.07 (+0.12%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.35	10.97	10.33	10.56	0	-0.16(-1.50%)
Feb 26, 2009	11.59	11.74	10.67	10.72	5,959,713	-0.61(-5.35%)
Feb 25, 2009	11.37	11.88	10.88	11.33	10,264,183	-0.22(-1.93%)
Feb 24, 2009	10.70	11.62	10.62	11.55	7,812,860	+0.93(+8.78%)
Feb 23, 2009	11.65	11.79	10.58	10.62	8,913,126	-1.01(-8.65%)
Feb 20, 2009	10.45	11.64	10.36	11.62	7,703,853	+0.79(+7.34%)
Feb 19, 2009	11.46	11.75	10.71	10.83	5,074,152	-0.47(-4.14%)
Feb 18, 2009	11.28	11.42	10.79	11.30	6,121,740	+0.16(+1.41%)
Feb 17, 2009	11.41	11.63	11.02	11.14	4,516,175	-0.90(-7.49%)
Feb 13, 2009	12.86	12.86	12.03	12.04	3,881,387	-0.96(-7.38%)
Feb 12, 2009	12.79	13.00	11.95	13.00	5,425,151	-0.20(-1.48%)
Feb 11, 2009	12.95	13.22	12.51	13.20	5,662,442	+0.26(+2.02%)
Feb 10, 2009	14.13	14.19	12.82	12.94	5,617,456	-1.39(-9.72%)
Feb 09, 2009	14.15	14.35	13.82	14.33	4,922,194	+0.21(+1.50%)
Feb 06, 2009	13.26	14.21	13.04	14.12	5,507,822	+0.95(+7.20%)
Feb 05, 2009	13.26	13.68	12.70	13.17	5,974,045	-0.36(-2.67%)
Feb 04, 2009	13.78	14.25	13.49	13.53	14,905,909	-0.27(-1.95%)
Feb 03, 2009	14.06	14.06	13.53	13.80	7,410,097	-0.08(-0.57%)

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.