Cohen & Steers REIT Ishares ETF (NY: ICF )

66.42 -0.29 (-0.43%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 109.67 110.84 109.11 110.49 441,100 +0.90(+0.82%)
Jan 30, 2007 108.93 109.62 108.44 109.59 310,800 +0.79(+0.73%)
Jan 29, 2007 108.60 109.22 108.15 108.80 1,661,800 +0.11(+0.10%)
Jan 26, 2007 108.56 108.81 107.66 108.69 349,700 +0.31(+0.29%)
Jan 25, 2007 108.00 109.38 107.94 108.38 474,700 +0.85(+0.79%)
Jan 24, 2007 106.12 107.54 106.01 107.53 379,600 +1.63(+1.54%)
Jan 23, 2007 105.53 106.52 105.53 105.90 457,900 +0.53(+0.50%)
Jan 22, 2007 106.31 106.31 105.24 105.37 251,600 -0.82(-0.77%)
Jan 19, 2007 105.36 106.27 104.68 106.19 279,300 +1.15(+1.09%)
Jan 18, 2007 105.75 105.87 104.86 105.04 195,300 -0.35(-0.33%)
Jan 17, 2007 105.24 105.82 104.23 105.39 648,600 -0.09(-0.09%)
Jan 16, 2007 103.80 105.69 103.80 105.48 721,000 +1.86(+1.80%)
Jan 12, 2007 103.61 104.06 103.38 103.62 357,000 +0.24(+0.23%)
Jan 11, 2007 102.00 104.90 102.00 103.38 628,600 +1.46(+1.43%)
Jan 10, 2007 100.34 102.04 100.12 101.92 665,300 +1.49(+1.48%)
Jan 09, 2007 99.23 100.75 99.19 100.43 205,600 +1.42(+1.43%)
Jan 08, 2007 99.06 99.21 98.33 99.01 230,500 +0.19(+0.19%)
Jan 05, 2007 100.25 100.38 98.82 98.82 742,900 -1.79(-1.78%)
Jan 04, 2007 100.82 100.82 100.05 100.61 595,600 +0.01(+0.01%)
Jan 03, 2007 100.84 101.29 99.00 100.60 647,200 +0.30(+0.30%)
Dec 29, 2006 100.24 100.98 100.04 100.30 228,500 +0.15(+0.15%)
Dec 28, 2006 99.75 100.25 99.33 100.15 548,000 +0.55(+0.55%)
Dec 27, 2006 99.01 99.69 98.87 99.60 489,600 +1.03(+1.04%)
Dec 26, 2006 98.28 99.20 97.95 98.57 355,000 +0.64(+0.65%)
Dec 22, 2006 98.79 98.79 97.66 97.93 658,500 -1.01(-1.02%)
Dec 21, 2006 100.12 100.49 98.76 98.94 241,500 -2.02(-2.00%)
Dec 20, 2006 100.19 101.19 100.19 100.96 404,400 +0.85(+0.85%)
Dec 19, 2006 100.78 100.78 99.12 100.11 803,200 -0.89(-0.88%)
Dec 18, 2006 102.18 102.18 100.81 101.00 188,800 -0.40(-0.39%)
Dec 15, 2006 102.35 102.66 101.20 101.40 448,300 -0.83(-0.81%)
Dec 14, 2006 102.15 102.66 102.07 102.23 135,700 -0.17(-0.17%)
Dec 13, 2006 103.40 103.40 101.42 102.40 227,400 -0.27(-0.26%)
Dec 12, 2006 103.05 103.39 102.29 102.67 122,100 -0.57(-0.55%)
Dec 11, 2006 102.50 103.41 102.50 103.24 144,500 +0.24(+0.23%)
Dec 08, 2006 102.85 103.06 102.35 103.00 213,500 +0.24(+0.23%)
Dec 07, 2006 103.43 103.50 102.46 102.76 318,200 -0.42(-0.41%)
Dec 06, 2006 103.65 103.66 102.15 103.18 372,600 -0.50(-0.48%)
Dec 05, 2006 104.85 104.85 103.64 103.68 163,000 -0.82(-0.78%)
Dec 04, 2006 103.25 104.91 103.25 104.50 224,800 +1.10(+1.06%)
Dec 01, 2006 103.41 104.04 102.63 103.40 267,800 -0.22(-0.21%)
Nov 30, 2006 102.75 103.84 102.30 103.62 256,300 +1.40(+1.37%)
Nov 29, 2006 101.16 102.56 101.16 102.22 821,000 +1.38(+1.37%)
Nov 28, 2006 100.70 101.09 99.80 100.84 284,500 +0.12(+0.12%)
Nov 27, 2006 103.35 103.50 100.72 100.72 858,700 -2.87(-2.77%)
Nov 24, 2006 102.75 103.64 102.72 103.59 115,800 +0.56(+0.54%)
Nov 22, 2006 103.00 103.47 102.36 103.03 224,500 +0.37(+0.36%)
Nov 21, 2006 100.60 102.78 100.60 102.66 629,300 +1.98(+1.97%)
Nov 20, 2006 98.00 101.73 98.00 100.68 957,000 +3.74(+3.86%)
Nov 17, 2006 97.24 97.24 96.73 96.94 177,100 -0.27(-0.28%)
Nov 16, 2006 97.00 97.35 96.69 97.21 294,200 +0.65(+0.67%)
Nov 15, 2006 96.70 96.80 96.13 96.56 414,900 +0.06(+0.06%)
Nov 14, 2006 95.44 96.58 95.40 96.50 285,200 +1.31(+1.38%)
Nov 13, 2006 94.85 95.39 94.68 95.19 289,000 +0.11(+0.12%)
Nov 10, 2006 94.45 95.10 94.29 95.08 232,600 +0.41(+0.43%)
Nov 09, 2006 94.50 94.89 93.85 94.67 217,900 +0.36(+0.38%)
Nov 08, 2006 94.00 94.56 93.03 94.31 548,600 +0.22(+0.23%)
Nov 07, 2006 94.70 94.95 94.04 94.09 361,300 -1.01(-1.06%)
Nov 06, 2006 94.39 95.35 94.31 95.10 664,800 +1.02(+1.08%)
Nov 03, 2006 95.23 95.80 93.38 94.08 750,600 -1.25(-1.31%)
Nov 02, 2006 97.15 97.17 94.84 95.33 1,101,800 -1.89(-1.94%)
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.