Cohen & Steers REIT Ishares ETF (NY: ICF )

62.11 +1.20 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 125.19 125.32 122.21 124.00 286,000 -0.60(-0.48%)
Jan 28, 2005 124.35 124.73 123.47 124.60 69,900 +0.98(+0.79%)
Jan 27, 2005 125.45 125.45 123.29 123.62 158,500 -1.88(-1.50%)
Jan 26, 2005 125.60 126.30 124.53 125.50 318,400 -0.30(-0.24%)
Jan 25, 2005 128.80 129.30 125.50 125.80 89,100 -2.63(-2.05%)
Jan 24, 2005 130.11 130.11 128.41 128.43 61,400 -1.15(-0.89%)
Jan 21, 2005 129.50 130.48 129.02 129.58 39,000 +0.19(+0.15%)
Jan 20, 2005 129.35 130.45 129.00 129.39 66,200 -0.71(-0.55%)
Jan 19, 2005 130.35 131.66 129.60 130.10 166,900 +0.26(+0.20%)
Jan 18, 2005 127.81 129.85 127.80 129.84 89,500 +1.47(+1.15%)
Jan 14, 2005 128.10 128.55 127.50 128.37 68,700 +1.34(+1.05%)
Jan 13, 2005 127.70 129.16 126.66 127.03 183,000 +0.72(+0.57%)
Jan 12, 2005 127.10 127.10 124.25 126.31 186,600 -1.04(-0.82%)
Jan 11, 2005 128.70 128.74 126.75 127.35 106,800 -1.15(-0.89%)
Jan 10, 2005 129.75 129.75 128.35 128.50 58,000 -0.65(-0.50%)
Jan 07, 2005 130.50 130.71 128.70 129.15 126,600 -0.05(-0.04%)
Jan 06, 2005 128.30 129.93 128.12 129.20 125,400 +1.05(+0.82%)
Jan 05, 2005 133.60 133.60 126.95 128.15 537,800 -5.45(-4.08%)
Jan 04, 2005 135.55 136.05 132.95 133.60 100,000 -1.15(-0.85%)
Jan 03, 2005 137.10 137.25 133.80 134.75 190,600 -1.65(-1.21%)
Dec 31, 2004 136.60 137.58 136.31 136.40 69,600 -0.49(-0.36%)
Dec 30, 2004 136.32 137.25 136.06 136.89 45,900 +0.69(+0.51%)
Dec 29, 2004 135.65 136.34 135.46 136.20 51,700 +0.83(+0.61%)
Dec 28, 2004 135.36 135.62 135.00 135.37 118,100 +0.43(+0.32%)
Dec 27, 2004 135.75 135.79 134.18 134.94 262,700 -2.24(-1.63%)
Dec 23, 2004 138.66 138.66 137.00 137.18 183,700 -1.31(-0.95%)
Dec 22, 2004 138.05 138.49 137.91 138.49 84,100 +0.98(+0.71%)
Dec 21, 2004 136.65 137.60 136.23 137.51 205,600 +1.40(+1.03%)
Dec 20, 2004 136.72 136.75 135.35 136.11 56,600 -0.24(-0.18%)
Dec 17, 2004 135.40 136.65 133.87 136.35 170,800 +1.25(+0.93%)
Dec 16, 2004 136.30 136.78 135.10 135.10 110,700 -1.05(-0.77%)
Dec 15, 2004 136.09 136.80 135.00 136.15 67,700 +0.31(+0.23%)
Dec 14, 2004 136.10 136.16 135.34 135.84 69,600 -0.61(-0.45%)
Dec 13, 2004 136.97 137.00 136.10 136.45 91,400 -0.25(-0.18%)
Dec 10, 2004 135.20 136.85 134.87 136.70 122,900 +1.22(+0.90%)
Dec 09, 2004 133.90 135.48 133.46 135.48 48,900 +1.56(+1.16%)
Dec 08, 2004 134.75 134.75 133.39 133.92 77,100 +0.22(+0.16%)
Dec 07, 2004 136.00 136.00 133.62 133.70 108,700 -2.19(-1.61%)
Dec 06, 2004 135.35 136.42 134.90 135.89 62,000 +0.64(+0.47%)
Dec 03, 2004 133.71 135.28 133.63 135.25 177,800 +2.45(+1.84%)
Dec 02, 2004 133.89 133.89 131.80 132.80 178,800 -1.30(-0.97%)
Dec 01, 2004 131.95 134.40 131.30 134.10 153,900 +2.83(+2.16%)
Nov 30, 2004 130.55 131.27 130.12 131.27 71,600 +0.47(+0.36%)
Nov 29, 2004 131.19 131.40 130.18 130.80 85,300 -0.15(-0.11%)
Nov 26, 2004 131.95 132.15 130.93 130.95 24,300 -0.45(-0.34%)
Nov 24, 2004 130.28 131.77 130.01 131.40 100,500 +1.66(+1.28%)
Nov 23, 2004 128.17 129.74 127.95 129.74 104,300 +1.65(+1.29%)
Nov 22, 2004 127.52 128.40 127.08 128.09 64,500 +0.35(+0.27%)
Nov 19, 2004 129.25 129.48 127.53 127.74 146,200 -1.46(-1.13%)
Nov 18, 2004 129.65 130.75 127.66 129.20 158,500 -0.20(-0.15%)
Nov 17, 2004 133.40 133.48 128.82 129.40 165,400 -3.20(-2.41%)
Nov 16, 2004 133.75 134.20 132.40 132.60 129,900 -0.90(-0.67%)
Nov 15, 2004 132.20 133.70 132.20 133.50 128,800 +1.43(+1.08%)
Nov 12, 2004 129.11 132.27 128.93 132.07 163,900 +3.17(+2.46%)
Nov 11, 2004 127.88 128.90 127.61 128.90 52,700 +1.32(+1.03%)
Nov 10, 2004 127.20 128.25 126.62 127.58 79,100 +0.70(+0.55%)
Nov 09, 2004 126.30 127.00 126.00 126.88 77,900 +0.18(+0.14%)
Nov 08, 2004 125.21 126.74 125.21 126.70 134,000 +1.15(+0.92%)
Nov 05, 2004 129.65 129.65 125.51 125.55 260,600 -3.70(-2.86%)
Nov 04, 2004 127.75 129.50 127.58 129.25 77,200 +1.85(+1.45%)
Nov 03, 2004 127.54 128.40 127.00 127.40 138,400 +0.80(+0.63%)
Nov 02, 2004 127.80 127.80 126.30 126.60 38,000 -0.95(-0.74%)
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.