Cohen & Steers REIT Ishares ETF (NY: ICF )

61.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 77.95 79.00 77.95 79.00 33,200 +0.95(+1.22%)
Jan 30, 2003 78.35 78.47 78.00 78.05 70,100 -0.22(-0.28%)
Jan 29, 2003 77.45 78.45 77.22 78.27 25,500 +0.87(+1.12%)
Jan 28, 2003 77.40 77.68 76.95 77.40 14,800 +0.29(+0.38%)
Jan 27, 2003 77.15 77.65 77.00 77.11 77,700 -0.73(-0.94%)
Jan 24, 2003 78.50 78.50 77.52 77.84 72,800 -0.61(-0.78%)
Jan 23, 2003 78.75 78.78 78.21 78.45 47,000 +0.07(+0.09%)
Jan 22, 2003 78.00 78.46 77.99 78.38 60,100 +0.23(+0.29%)
Jan 21, 2003 78.65 78.65 78.00 78.15 45,400 -0.18(-0.23%)
Jan 17, 2003 78.50 78.85 78.30 78.33 11,200 -1.13(-1.42%)
Jan 16, 2003 80.30 80.30 79.15 79.46 34,100 -0.69(-0.86%)
Jan 15, 2003 80.40 80.68 80.00 80.15 33,100 -0.45(-0.56%)
Jan 14, 2003 80.50 80.60 80.07 80.60 15,300 -0.12(-0.15%)
Jan 13, 2003 80.95 81.40 80.51 80.72 32,500 -0.28(-0.35%)
Jan 10, 2003 81.55 81.58 81.00 81.00 45,800 -0.55(-0.67%)
Jan 09, 2003 81.80 81.88 80.90 81.55 415,000 -0.13(-0.16%)
Jan 08, 2003 82.00 82.40 81.52 81.68 32,000 -1.18(-1.42%)
Jan 07, 2003 83.50 83.50 81.85 82.86 41,800 -0.97(-1.16%)
Jan 06, 2003 82.90 83.83 82.52 83.83 18,000 +1.04(+1.26%)
Jan 03, 2003 81.95 83.00 81.85 82.79 26,800 +0.91(+1.11%)
Jan 02, 2003 82.05 82.05 81.40 81.88 43,800 +0.33(+0.40%)
Dec 31, 2002 81.55 82.17 81.20 81.55 24,100 +0.21(+0.26%)
Dec 30, 2002 80.90 81.35 80.45 81.34 24,200 +0.54(+0.67%)
Dec 27, 2002 80.90 80.99 80.50 80.80 39,200 +0.06(+0.07%)
Dec 26, 2002 81.08 81.16 80.65 80.74 16,300 -0.19(-0.23%)
Dec 24, 2002 80.20 80.99 80.20 80.93 24,100 +0.33(+0.41%)
Dec 23, 2002 80.20 80.60 79.95 80.60 82,500 +0.70(+0.88%)
Dec 20, 2002 79.90 80.14 79.58 79.90 49,500 +0.10(+0.13%)
Dec 19, 2002 79.85 80.08 79.54 79.80 82,300 -0.05(-0.06%)
Dec 18, 2002 80.45 80.45 79.60 79.85 39,000 -0.83(-1.03%)
Dec 17, 2002 81.05 81.09 80.42 80.68 506,200 -0.09(-0.11%)
Dec 16, 2002 80.65 80.80 80.25 80.77 508,200 -1.15(-1.40%)
Dec 13, 2002 82.40 82.64 81.90 81.92 16,300 -0.51(-0.62%)
Dec 12, 2002 81.85 82.48 81.85 82.43 91,600 +0.18(+0.22%)
Dec 11, 2002 82.15 82.67 82.03 82.25 12,700 -0.40(-0.48%)
Dec 10, 2002 83.19 83.19 82.31 82.65 14,500 +0.05(+0.06%)
Dec 09, 2002 82.40 83.09 82.26 82.60 14,900 -0.20(-0.24%)
Dec 06, 2002 82.55 82.80 82.06 82.80 48,700 -0.05(-0.06%)
Dec 05, 2002 82.85 82.91 82.46 82.85 22,800 +0.10(+0.12%)
Dec 04, 2002 83.10 83.10 82.50 82.75 21,500 -0.50(-0.60%)
Dec 03, 2002 83.10 83.51 83.10 83.25 46,800 -0.31(-0.37%)
Dec 02, 2002 82.85 83.57 82.85 83.56 34,800 +0.52(+0.63%)
Nov 29, 2002 82.90 83.09 82.70 83.04 18,500 +0.29(+0.35%)
Nov 27, 2002 82.49 82.75 82.24 82.75 39,400 +0.60(+0.73%)
Nov 26, 2002 82.25 82.50 81.86 82.15 137,400 +0.10(+0.12%)
Nov 25, 2002 82.50 82.50 81.41 82.05 197,300 -0.20(-0.24%)
Nov 22, 2002 81.75 82.39 81.11 82.25 868,600 +0.56(+0.69%)
Nov 21, 2002 81.90 81.90 81.20 81.69 8,900 +0.49(+0.60%)
Nov 20, 2002 81.20 81.68 80.70 81.20 16,800 -0.08(-0.10%)
Nov 19, 2002 81.40 81.65 81.00 81.28 85,000 +0.06(+0.07%)
Nov 18, 2002 81.60 81.64 81.22 81.22 5,800 -0.28(-0.34%)
Nov 15, 2002 81.80 81.85 81.46 81.50 13,600 -0.20(-0.24%)
Nov 14, 2002 80.50 81.70 80.37 81.70 34,900 +1.70(+2.13%)
Nov 13, 2002 80.85 81.20 80.00 80.00 40,000 -1.09(-1.34%)
Nov 12, 2002 80.40 81.15 79.94 81.09 13,100 +0.82(+1.02%)
Nov 11, 2002 80.25 80.70 79.60 80.27 15,100 -0.53(-0.66%)
Nov 08, 2002 81.05 81.19 80.45 80.80 26,500 -0.65(-0.80%)
Nov 07, 2002 81.60 81.90 81.45 81.45 17,100 -0.30(-0.37%)
Nov 06, 2002 81.20 81.85 81.09 81.75 43,500 +0.71(+0.88%)
Nov 05, 2002 80.80 81.04 80.50 81.04 58,300 +0.09(+0.11%)
Nov 04, 2002 79.90 80.99 79.90 80.95 34,700 +1.46(+1.84%)
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.