Cohen & Steers REIT Ishares ETF (NY: ICF )

63.00 -0.45 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 37.71 38.48 35.25 36.09 0 -1.30(-3.48%)
Jan 29, 2009 39.95 40.35 37.21 37.39 3,347,355 -3.46(-8.47%)
Jan 28, 2009 38.69 41.09 38.28 40.85 2,920,236 +3.50(+9.37%)
Jan 27, 2009 37.24 38.23 36.73 37.35 2,532,506 +0.47(+1.27%)
Jan 26, 2009 37.24 38.28 36.18 36.88 3,059,708 -0.23(-0.62%)
Jan 23, 2009 35.26 37.36 34.59 37.11 2,012,483 +0.99(+2.74%)
Jan 22, 2009 37.21 38.16 35.55 36.12 2,612,981 -2.17(-5.67%)
Jan 21, 2009 35.29 38.43 34.18 38.29 2,322,131 +3.58(+10.31%)
Jan 20, 2009 38.41 38.65 34.35 34.71 2,068,505 -4.36(-11.15%)
Jan 16, 2009 38.49 39.27 36.66 39.07 4,059,022 +1.35(+3.57%)
Jan 15, 2009 36.48 38.62 34.54 37.72 1,703,673 +1.24(+3.40%)
Jan 14, 2009 37.34 37.46 36.09 36.48 2,067,147 -2.12(-5.49%)
Jan 13, 2009 37.12 38.91 36.75 38.60 1,537,445 +1.15(+3.07%)
Jan 12, 2009 39.94 39.94 36.82 37.45 1,389,023 -2.59(-6.47%)
Jan 09, 2009 42.72 42.72 39.84 40.04 1,547,845 -2.17(-5.14%)
Jan 08, 2009 42.17 42.56 41.32 42.21 1,569,855 -0.46(-1.08%)
Jan 07, 2009 43.22 44.15 42.39 42.67 1,298,586 -1.68(-3.79%)
Jan 06, 2009 42.70 44.83 41.57 44.35 1,942,438 +2.35(+5.59%)
Jan 05, 2009 42.87 43.40 41.82 42.00 1,783,882 -1.21(-2.80%)
Jan 02, 2009 44.22 44.63 42.86 43.21 0 -0.97(-2.20%)
Jan 01, 2009 42.39 44.63 42.00 44.18 0 +0.00(+0.00%)
Dec 31, 2008 42.39 44.63 42.00 44.18 1,869,679 +1.83(+4.32%)
Dec 30, 2008 40.86 42.39 40.52 42.35 1,280,469 +2.02(+5.01%)
Dec 29, 2008 42.73 42.73 39.52 40.33 1,300,717 -2.44(-5.70%)
Dec 26, 2008 42.62 42.84 41.48 42.77 633,178 +0.56(+1.33%)
Dec 24, 2008 41.96 42.25 41.21 42.21 666,784 -0.74(-1.72%)
Dec 23, 2008 43.68 43.80 42.18 42.95 1,746,402 -0.30(-0.69%)
Dec 22, 2008 44.32 44.34 40.87 43.25 2,046,302 -1.16(-2.61%)
Dec 19, 2008 42.17 44.41 42.01 44.41 2,093,415 +2.45(+5.84%)
Dec 18, 2008 46.05 46.44 41.43 41.96 2,852,760 -3.81(-8.32%)
Dec 17, 2008 44.02 47.92 42.89 45.77 3,031,905 +1.02(+2.28%)
Dec 16, 2008 40.17 44.85 39.54 44.75 2,910,011 +5.06(+12.75%)
Dec 15, 2008 41.27 41.47 38.04 39.69 2,681,123 -1.53(-3.71%)
Dec 12, 2008 35.38 41.22 35.34 41.22 2,772,447 +4.38(+11.89%)
Dec 11, 2008 43.09 43.09 36.49 36.84 3,171,441 -6.64(-15.27%)
Dec 10, 2008 40.76 43.87 40.45 43.48 3,041,843 +3.27(+8.13%)
Dec 09, 2008 43.44 44.06 39.75 40.21 3,598,398 -4.16(-9.38%)
Dec 08, 2008 40.28 44.37 40.28 44.37 2,738,064 +4.12(+10.24%)
Dec 05, 2008 35.85 40.35 35.16 40.25 4,041,071 +3.99(+11.00%)
Dec 04, 2008 36.13 39.16 35.31 36.26 4,382,600 -0.95(-2.55%)
Dec 03, 2008 34.12 37.34 33.10 37.21 4,664,377 +1.93(+5.47%)
Dec 02, 2008 31.94 35.35 31.77 35.28 4,890,881 +4.50(+14.62%)
Dec 01, 2008 37.66 37.66 30.37 30.78 2,510,817 -8.57(-21.78%)
Nov 28, 2008 38.98 39.35 37.76 39.35 1,047,838 -0.03(-0.08%)
Nov 26, 2008 36.41 39.41 36.05 39.38 3,276,754 +1.64(+4.35%)
Nov 25, 2008 37.42 38.13 34.40 37.74 3,681,528 +0.93(+2.53%)
Nov 24, 2008 31.85 37.10 30.90 36.81 4,223,754 +5.66(+18.17%)
Nov 21, 2008 29.23 31.47 26.81 31.15 5,097,731 +2.82(+9.95%)
Nov 20, 2008 31.53 33.14 28.33 28.33 4,679,761 -3.68(-11.50%)
Nov 19, 2008 35.93 36.22 31.06 32.01 2,303,600 -5.01(-13.53%)
Nov 18, 2008 36.99 37.84 34.41 37.02 3,445,939 -0.11(-0.30%)
Nov 17, 2008 37.95 38.86 36.87 37.13 1,720,666 -1.76(-4.53%)
Nov 14, 2008 41.76 42.57 38.24 38.89 1,924,085 -4.59(-10.56%)
Nov 13, 2008 39.03 43.83 37.22 43.48 3,454,904 +4.39(+11.23%)
Nov 12, 2008 41.43 41.43 38.77 39.09 1,723,370 -3.54(-8.30%)
Nov 11, 2008 42.42 43.53 40.70 42.63 2,070,640 -0.47(-1.09%)
Nov 10, 2008 48.79 48.79 42.66 43.10 1,861,948 -4.63(-9.70%)
Nov 07, 2008 44.80 47.90 43.85 47.73 2,047,435 +3.04(+6.80%)
Nov 06, 2008 47.09 47.09 44.55 44.69 2,138,807 -2.39(-5.08%)
Nov 05, 2008 51.79 51.80 46.72 47.08 1,833,804 -5.42(-10.32%)
Nov 04, 2008 50.70 52.55 49.59 52.50 1,791,971 +3.36(+6.84%)
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.