Cohen & Steers REIT Ishares ETF (NY: ICF )

66.02 +1.79 (+2.79%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 74.26 74.66 73.94 74.44 453,491 +0.48(+0.65%)
Jan 30, 2012 74.29 74.29 73.67 73.96 328,581 -0.76(-1.02%)
Jan 27, 2012 74.40 74.94 74.06 74.72 295,858 +0.12(+0.16%)
Jan 26, 2012 74.42 75.10 74.37 74.60 685,852 +0.40(+0.54%)
Jan 25, 2012 72.90 74.25 72.86 74.20 539,765 +1.04(+1.42%)
Jan 24, 2012 72.16 73.20 72.11 73.16 369,346 +0.48(+0.66%)
Jan 23, 2012 72.40 72.87 72.19 72.68 490,444 +0.29(+0.40%)
Jan 20, 2012 71.88 72.40 71.45 72.39 376,802 +0.43(+0.60%)
Jan 19, 2012 71.99 72.17 71.57 71.96 448,342 +0.21(+0.29%)
Jan 18, 2012 71.35 72.02 71.11 71.75 469,410 +0.40(+0.56%)
Jan 17, 2012 71.38 71.83 71.03 71.35 547,152 +0.68(+0.96%)
Jan 13, 2012 70.00 70.67 69.69 70.67 271,249 +0.31(+0.44%)
Jan 12, 2012 70.97 70.99 69.88 70.36 278,319 -0.51(-0.72%)
Jan 11, 2012 70.19 71.02 70.08 70.87 654,725 +0.33(+0.47%)
Jan 10, 2012 70.34 70.86 70.28 70.54 526,066 +1.00(+1.44%)
Jan 09, 2012 70.02 70.06 69.43 69.54 546,474 -0.28(-0.40%)
Jan 06, 2012 70.16 70.40 69.53 69.82 513,648 -0.26(-0.37%)
Jan 05, 2012 69.28 70.19 68.91 70.08 573,507 +0.65(+0.94%)
Jan 04, 2012 70.31 70.44 69.29 69.43 956,142 -0.79(-1.13%)
Dec 30, 2011 70.59 71.03 70.22 70.22 637,345 -0.33(-0.47%)
Dec 29, 2011 70.07 70.66 69.70 70.55 465,331 +0.68(+0.97%)
Dec 28, 2011 70.83 70.83 69.85 69.87 439,358 -0.85(-1.20%)
Dec 27, 2011 70.39 71.21 69.97 70.72 256,347 +0.26(+0.37%)
Dec 23, 2011 70.29 70.47 69.93 70.46 247,599 +0.74(+1.06%)
Dec 21, 2011 69.73 69.86 69.09 69.72 707,694 +0.00(+0.00%)
Dec 20, 2011 68.52 69.86 68.52 69.72 585,612 +2.09(+3.09%)
Dec 19, 2011 68.24 68.60 67.51 67.63 402,002 -0.71(-1.04%)
Dec 16, 2011 67.99 68.98 67.91 68.34 886,875 +0.68(+1.01%)
Dec 15, 2011 67.16 67.90 66.98 67.66 487,674 +1.09(+1.64%)
Dec 14, 2011 65.79 67.21 65.65 66.57 911,064 +0.49(+0.74%)
Dec 13, 2011 67.02 67.60 65.67 66.08 545,784 -0.56(-0.84%)
Dec 12, 2011 67.46 67.48 66.18 66.64 501,566 -1.40(-2.06%)
Dec 09, 2011 66.87 68.39 66.87 68.04 562,111 +1.42(+2.13%)
Dec 08, 2011 67.68 67.86 66.48 66.62 692,294 -1.52(-2.23%)
Dec 07, 2011 66.77 68.38 66.66 68.14 521,293 +0.79(+1.17%)
Dec 06, 2011 67.30 67.70 66.84 67.35 492,298 -0.08(-0.12%)
Dec 05, 2011 67.94 68.18 66.97 67.43 463,214 +0.52(+0.78%)
Dec 02, 2011 67.29 68.08 66.84 66.91 421,211 +0.08(+0.12%)
Dec 01, 2011 67.45 67.45 66.26 66.83 858,524 -0.84(-1.24%)
Nov 30, 2011 66.47 67.73 66.14 67.67 761,307 +3.09(+4.78%)
Nov 29, 2011 64.97 65.03 64.18 64.58 516,282 -0.21(-0.32%)
Nov 28, 2011 65.16 65.49 64.17 64.79 325,824 +1.32(+2.08%)
Nov 25, 2011 62.84 64.50 62.75 63.47 156,492 +0.57(+0.91%)
Nov 23, 2011 64.17 64.28 62.90 62.90 455,841 -1.93(-2.98%)
Nov 22, 2011 64.84 65.48 64.46 64.83 589,037 -0.23(-0.35%)
Nov 21, 2011 65.88 65.88 64.77 65.06 516,488 -1.84(-2.75%)
Nov 18, 2011 66.82 66.95 66.09 66.90 583,506 +0.57(+0.86%)
Nov 17, 2011 67.60 67.68 66.03 66.33 724,730 -1.38(-2.04%)
Nov 16, 2011 67.77 68.82 67.65 67.71 599,536 -0.94(-1.37%)
Nov 15, 2011 67.70 69.07 67.40 68.65 370,658 +0.65(+0.96%)
Nov 14, 2011 68.78 69.00 67.64 68.00 678,651 -1.47(-2.12%)
Nov 11, 2011 68.56 69.50 68.01 69.47 578,536 +1.85(+2.74%)
Nov 10, 2011 68.30 68.58 67.05 67.62 838,330 +0.17(+0.25%)
Nov 09, 2011 69.10 69.38 67.28 67.45 684,768 -3.29(-4.65%)
Nov 08, 2011 70.25 70.81 68.58 70.74 484,257 +0.92(+1.32%)
Nov 07, 2011 69.60 70.55 68.80 69.82 607,419 +0.20(+0.29%)
Nov 04, 2011 69.64 69.81 68.48 69.62 722,049 -0.69(-0.98%)
Nov 03, 2011 70.19 70.51 68.31 70.31 876,080 +0.81(+1.17%)
Nov 02, 2011 69.02 70.02 68.21 69.50 1,300,877 +1.57(+2.31%)
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.