Cohen & Steers REIT Ishares ETF (NY: ICF )

65.55 +0.78 (+1.20%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 81.49 81.49 80.73 80.80 411,303 -0.74(-0.91%)
Jan 30, 2013 82.24 82.25 81.40 81.54 389,394 -0.76(-0.92%)
Jan 29, 2013 82.19 82.35 82.06 82.30 435,140 +0.07(+0.09%)
Jan 28, 2013 82.24 82.35 81.80 82.23 256,418 +0.13(+0.16%)
Jan 25, 2013 81.64 82.10 81.60 82.10 525,688 +0.61(+0.75%)
Jan 24, 2013 81.67 81.72 81.25 81.49 176,874 +0.04(+0.05%)
Jan 23, 2013 81.43 81.50 81.12 81.45 214,469 +0.04(+0.05%)
Jan 22, 2013 80.89 81.41 80.89 81.41 252,336 +0.39(+0.48%)
Jan 18, 2013 80.72 81.05 80.49 81.02 234,259 +0.43(+0.53%)
Jan 17, 2013 80.65 80.73 80.53 80.59 258,471 +0.19(+0.24%)
Jan 16, 2013 80.44 80.49 80.15 80.40 564,504 -0.20(-0.25%)
Jan 15, 2013 80.00 80.70 79.92 80.60 277,986 +0.43(+0.54%)
Jan 14, 2013 79.96 80.19 79.96 80.17 155,315 +0.20(+0.25%)
Jan 11, 2013 79.98 80.21 79.68 79.97 215,818 -0.06(-0.07%)
Jan 10, 2013 80.00 80.25 79.69 80.03 276,006 +0.11(+0.14%)
Jan 09, 2013 79.81 79.99 79.62 79.92 376,020 +0.27(+0.34%)
Jan 08, 2013 79.78 80.00 79.43 79.65 253,107 -0.15(-0.19%)
Jan 07, 2013 79.50 79.88 79.41 79.80 177,273 +0.11(+0.14%)
Jan 04, 2013 79.49 79.72 79.20 79.69 366,402 +0.33(+0.42%)
Jan 03, 2013 79.30 79.68 79.16 79.36 564,788 -0.05(-0.06%)
Jan 02, 2013 79.47 79.60 78.84 79.41 651,806 +0.87(+1.11%)
Dec 31, 2012 77.66 78.54 77.46 78.54 528,103 +0.86(+1.11%)
Dec 28, 2012 78.04 78.45 77.65 77.68 414,330 -0.58(-0.74%)
Dec 27, 2012 78.02 78.38 77.37 78.26 222,710 +0.36(+0.46%)
Dec 26, 2012 78.45 78.45 77.71 77.90 241,978 -0.50(-0.64%)
Dec 24, 2012 78.22 78.62 77.91 78.40 152,375 +0.20(+0.26%)
Dec 21, 2012 77.60 78.56 77.60 78.20 766,140 -0.25(-0.32%)
Dec 20, 2012 77.46 78.47 77.34 78.45 383,400 +1.08(+1.40%)
Dec 19, 2012 77.88 77.88 77.34 77.37 294,643 -0.88(-1.12%)
Dec 18, 2012 77.49 78.25 77.45 78.25 220,017 +0.80(+1.03%)
Dec 17, 2012 77.08 77.51 77.02 77.45 266,489 +0.42(+0.55%)
Dec 14, 2012 77.09 77.26 76.85 77.03 387,826 -0.01(-0.01%)
Dec 13, 2012 77.51 77.62 76.79 77.04 589,207 -0.66(-0.85%)
Dec 12, 2012 77.89 77.91 77.26 77.70 271,636 -0.11(-0.14%)
Dec 11, 2012 77.95 78.04 77.64 77.81 350,720 +0.17(+0.22%)
Dec 10, 2012 77.65 77.99 77.49 77.64 443,776 -0.02(-0.03%)
Dec 07, 2012 77.63 77.68 77.35 77.66 965,937 +0.26(+0.34%)
Dec 06, 2012 76.47 77.42 76.47 77.40 397,722 +0.87(+1.14%)
Dec 05, 2012 76.73 76.94 76.31 76.53 629,155 -0.33(-0.43%)
Dec 04, 2012 76.49 77.25 76.49 76.86 558,113 +0.47(+0.62%)
Nov 30, 2012 76.24 76.79 76.20 76.39 654,305 +0.20(+0.26%)
Nov 29, 2012 76.27 76.39 75.60 76.19 487,505 +0.28(+0.37%)
Nov 28, 2012 75.88 76.05 75.26 75.91 622,255 -0.16(-0.21%)
Nov 27, 2012 75.94 76.80 75.34 76.07 679,446 -0.52(-0.68%)
Nov 26, 2012 76.26 77.12 75.99 76.59 481,688 +0.05(+0.07%)
Nov 23, 2012 76.17 76.54 75.95 76.54 59,352 +0.66(+0.87%)
Nov 21, 2012 76.09 76.27 75.51 75.88 210,834 -0.13(-0.17%)
Nov 20, 2012 75.70 76.03 75.21 76.01 647,440 +0.35(+0.46%)
Nov 19, 2012 75.50 75.90 75.21 75.66 486,228 +0.89(+1.19%)
Nov 16, 2012 74.28 74.83 73.94 74.77 449,875 +0.52(+0.70%)
Nov 15, 2012 74.58 75.04 73.89 74.25 367,456 -0.33(-0.44%)
Nov 14, 2012 76.18 76.18 74.39 74.58 696,565 -1.43(-1.88%)
Nov 13, 2012 75.63 76.41 75.17 76.01 428,995 +0.03(+0.04%)
Nov 12, 2012 76.30 76.30 75.72 75.98 234,131 -0.19(-0.25%)
Nov 09, 2012 76.14 76.82 75.87 76.17 245,741 -0.13(-0.17%)
Nov 08, 2012 77.24 77.24 76.28 76.30 614,708 -0.96(-1.24%)
Nov 07, 2012 77.05 77.64 76.88 77.26 508,685 -0.25(-0.32%)
Nov 06, 2012 77.37 77.65 76.95 77.51 235,263 +0.40(+0.52%)
Nov 05, 2012 77.66 77.74 76.68 77.11 175,696 -0.66(-0.85%)
Nov 02, 2012 77.53 78.32 77.49 77.77 362,289 +0.61(+0.79%)
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.