Cohen & Steers REIT Ishares ETF (NY: ICF )

67.33 -0.18 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 75.63 79.29 75.58 78.49 2,832,561 +1.72(+2.24%)
Jan 30, 2008 79.02 80.16 76.69 76.77 1,710,412 -2.18(-2.76%)
Jan 29, 2008 79.19 80.24 78.33 78.95 1,376,096 -0.42(-0.53%)
Jan 28, 2008 76.42 79.41 75.78 79.37 2,541,433 +2.49(+3.24%)
Jan 25, 2008 77.88 79.24 76.27 76.88 1,570,515 -1.37(-1.75%)
Jan 24, 2008 79.39 79.62 76.56 78.25 2,975,410 -0.97(-1.22%)
Jan 23, 2008 70.38 79.38 70.38 79.22 3,444,140 +6.82(+9.42%)
Jan 22, 2008 61.15 73.58 61.00 72.40 2,858,381 +1.87(+2.65%)
Jan 21, 2008 71.73 72.54 69.09 70.53 0 +0.00(+0.00%)
Jan 18, 2008 71.73 72.54 69.09 70.53 2,318,025 -0.63(-0.89%)
Jan 17, 2008 72.26 73.00 70.91 71.16 1,732,017 -1.10(-1.52%)
Jan 16, 2008 70.38 73.36 70.38 72.26 1,632,263 +1.40(+1.98%)
Jan 15, 2008 71.70 72.06 70.59 70.86 1,500,308 -2.06(-2.83%)
Jan 14, 2008 75.31 75.31 71.21 72.92 1,141,403 -0.45(-0.61%)
Jan 11, 2008 72.52 74.55 71.16 73.37 1,419,650 +0.21(+0.29%)
Jan 10, 2008 70.47 74.52 69.92 73.16 1,862,546 +0.98(+1.36%)
Jan 09, 2008 70.81 72.18 68.30 72.18 1,560,425 +1.39(+1.96%)
Jan 08, 2008 73.62 75.70 70.75 70.79 1,563,379 -2.71(-3.69%)
Jan 07, 2008 73.25 73.85 71.36 73.50 1,888,553 +0.67(+0.92%)
Jan 04, 2008 74.92 75.08 72.74 72.83 1,849,884 -2.81(-3.71%)
Jan 03, 2008 78.83 79.06 75.58 75.64 1,000,597 -3.05(-3.88%)
Jan 02, 2008 78.28 79.87 77.69 78.69 1,094,485 -0.45(-0.57%)
Jan 01, 2008 77.90 79.51 77.78 79.14 0 +0.00(+0.00%)
Dec 31, 2007 77.90 79.51 77.78 79.14 686,255 +0.71(+0.91%)
Dec 28, 2007 79.13 80.30 77.53 78.43 1,119,079 -0.86(-1.08%)
Dec 27, 2007 81.38 81.38 79.16 79.29 744,112 -3.10(-3.76%)
Dec 26, 2007 83.09 83.32 81.88 82.39 585,366 -1.93(-2.29%)
Dec 24, 2007 81.02 84.32 81.02 84.32 317,524 +3.60(+4.46%)
Dec 21, 2007 79.94 80.89 79.86 80.72 547,700 +1.09(+1.37%)
Dec 20, 2007 80.17 80.50 78.66 79.63 1,192,445 +0.00(+0.00%)
Dec 19, 2007 78.00 79.76 77.15 79.63 1,674,129 +1.38(+1.76%)
Dec 18, 2007 78.58 79.80 76.51 78.25 1,818,045 +0.39(+0.50%)
Dec 17, 2007 79.31 79.74 77.86 77.86 1,409,048 -1.84(-2.31%)
Dec 14, 2007 81.51 83.45 79.70 79.70 1,010,500 -2.99(-3.62%)
Dec 13, 2007 82.45 83.72 81.29 82.69 1,445,800 -1.13(-1.35%)
Dec 12, 2007 86.27 87.67 82.65 83.82 1,475,100 -0.02(-0.02%)
Dec 11, 2007 88.58 89.79 83.55 83.84 1,166,304 -5.34(-5.99%)
Dec 10, 2007 87.07 89.18 86.62 89.18 549,201 +2.03(+2.33%)
Dec 07, 2007 87.70 88.52 86.94 87.15 983,592 -0.37(-0.42%)
Dec 06, 2007 84.07 87.54 83.92 87.52 1,097,267 +3.05(+3.61%)
Dec 05, 2007 82.59 84.68 82.28 84.47 841,900 +2.62(+3.20%)
Dec 04, 2007 84.15 84.15 81.73 81.85 1,154,062 -2.13(-2.54%)
Dec 03, 2007 84.97 84.97 83.01 83.98 1,050,910 -0.87(-1.03%)
Nov 30, 2007 83.76 85.48 83.65 84.85 2,033,529 +1.86(+2.24%)
Nov 29, 2007 82.27 83.63 81.40 82.99 896,862 +0.54(+0.65%)
Nov 28, 2007 80.03 83.16 80.03 82.45 1,429,132 +2.83(+3.55%)
Nov 27, 2007 78.21 79.88 77.91 79.62 2,026,118 +1.35(+1.72%)
Nov 26, 2007 82.04 83.04 78.04 78.27 1,096,265 -4.25(-5.15%)
Nov 23, 2007 81.06 83.04 81.06 82.52 412,264 +1.20(+1.48%)
Nov 21, 2007 80.85 81.65 79.45 81.32 1,269,915 -0.59(-0.72%)
Nov 20, 2007 83.35 84.79 79.88 81.91 1,410,910 -1.44(-1.73%)
Nov 19, 2007 84.61 85.28 83.10 83.35 1,181,994 -2.01(-2.35%)
Nov 16, 2007 87.18 87.18 84.50 85.36 1,066,514 -1.19(-1.37%)
Nov 15, 2007 87.03 87.63 85.52 86.55 1,068,736 -0.54(-0.62%)
Nov 14, 2007 90.43 90.43 87.09 87.09 941,935 -1.70(-1.91%)
Nov 13, 2007 86.89 88.81 85.80 88.79 807,684 +3.35(+3.92%)
Nov 12, 2007 84.79 87.07 84.79 85.44 959,375 +0.10(+0.12%)
Nov 09, 2007 85.24 86.42 84.00 85.34 1,238,577 -0.28(-0.33%)
Nov 08, 2007 86.14 86.63 84.19 85.62 2,274,774 +0.22(+0.26%)
Nov 07, 2007 86.27 87.56 85.30 85.40 1,600,700 -2.85(-3.23%)
Nov 06, 2007 88.02 88.25 86.50 88.25 859,200 +0.71(+0.81%)
Nov 05, 2007 86.53 88.55 86.53 87.54 1,161,900 -1.34(-1.51%)
Nov 02, 2007 91.44 91.74 87.42 88.88 1,443,877 -1.86(-2.05%)
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.