Cohen & Steers REIT Ishares ETF (NY: ICF )

60.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 107.35 107.39 105.80 106.08 44,000 -0.50(-0.47%)
Dec 30, 2003 106.78 106.93 106.25 106.58 119,600 +0.38(+0.36%)
Dec 29, 2003 105.90 106.38 105.41 106.20 82,400 +0.64(+0.61%)
Dec 26, 2003 105.90 105.90 105.42 105.56 35,300 +0.02(+0.02%)
Dec 24, 2003 105.40 105.57 105.23 105.54 17,700 +0.47(+0.45%)
Dec 23, 2003 105.70 105.70 105.06 105.07 57,900 -0.33(-0.31%)
Dec 22, 2003 104.85 105.45 104.63 105.40 62,200 +0.44(+0.42%)
Dec 19, 2003 105.12 105.14 104.62 104.96 92,800 +0.18(+0.17%)
Dec 18, 2003 105.14 105.14 104.59 104.78 124,900 -0.27(-0.26%)
Dec 17, 2003 105.05 105.05 104.57 105.05 50,400 +0.17(+0.16%)
Dec 16, 2003 104.00 104.88 103.73 104.88 48,000 +0.78(+0.75%)
Dec 15, 2003 105.33 105.33 104.10 104.10 61,100 -1.90(-1.79%)
Dec 12, 2003 105.94 106.15 105.62 106.00 89,300 +0.22(+0.21%)
Dec 11, 2003 105.20 105.85 105.16 105.78 29,100 +0.68(+0.65%)
Dec 10, 2003 105.50 105.50 105.29 105.10 82,600 -0.17(-0.16%)
Dec 09, 2003 105.48 105.52 105.10 105.27 44,200 +0.02(+0.02%)
Dec 08, 2003 104.77 105.26 104.52 105.25 72,400 +0.57(+0.54%)
Dec 05, 2003 105.01 105.01 104.46 104.68 21,800 -0.12(-0.11%)
Dec 04, 2003 105.25 105.25 104.75 104.80 72,700 -0.45(-0.43%)
Dec 03, 2003 105.60 105.69 105.25 105.25 45,600 +0.15(+0.14%)
Dec 02, 2003 105.39 105.47 105.05 105.10 62,200 -0.39(-0.37%)
Dec 01, 2003 104.85 105.41 104.85 105.49 41,400 +1.49(+1.43%)
Nov 28, 2003 104.20 104.46 103.77 104.00 16,900 +0.21(+0.20%)
Nov 26, 2003 103.60 103.79 102.96 103.79 33,200 +0.64(+0.62%)
Nov 25, 2003 102.35 103.15 102.33 103.15 88,200 +1.26(+1.24%)
Nov 24, 2003 101.98 102.28 101.56 101.89 47,700 +0.61(+0.60%)
Nov 21, 2003 101.99 102.50 100.63 101.28 67,400 -0.71(-0.70%)
Nov 20, 2003 102.60 102.65 101.50 101.99 117,000 -1.06(-1.03%)
Nov 19, 2003 103.80 103.80 102.87 103.05 80,000 -0.45(-0.43%)
Nov 18, 2003 104.05 104.06 103.30 103.50 60,100 +0.12(+0.12%)
Nov 17, 2003 103.27 103.39 103.04 103.38 49,400 -0.61(-0.59%)
Nov 14, 2003 103.00 104.24 103.00 103.99 46,600 +0.89(+0.86%)
Nov 13, 2003 102.75 103.15 102.41 103.10 80,300 +0.10(+0.10%)
Nov 12, 2003 101.85 103.00 101.65 103.00 76,900 +1.55(+1.53%)
Nov 11, 2003 102.28 102.28 101.45 101.45 82,100 -0.74(-0.72%)
Nov 10, 2003 102.50 102.50 101.97 102.19 42,900 -0.41(-0.40%)
Nov 07, 2003 102.40 102.83 102.40 102.60 60,200 +0.75(+0.74%)
Nov 06, 2003 101.05 101.98 100.85 101.85 61,100 +1.00(+0.99%)
Nov 05, 2003 100.21 101.33 100.21 100.85 45,500 -0.25(-0.25%)
Nov 04, 2003 100.21 101.33 100.21 101.10 50,854 +0.20(+0.20%)
Nov 03, 2003 101.05 101.10 100.73 100.90 73,109 +0.98(+0.98%)
Oct 31, 2003 100.74 100.74 99.51 99.92 70,000 -0.53(-0.53%)
Oct 30, 2003 100.17 100.45 100.12 100.45 69,200 +0.73(+0.73%)
Oct 29, 2003 99.28 100.25 99.01 99.72 160,800 +0.62(+0.63%)
Oct 28, 2003 99.85 100.10 97.66 99.10 226,000 -0.75(-0.75%)
Oct 27, 2003 99.30 100.63 99.25 99.85 169,800 +0.93(+0.94%)
Oct 24, 2003 99.38 99.38 98.16 98.92 88,600 -0.48(-0.48%)
Oct 23, 2003 100.05 100.05 98.75 99.40 60,200 -1.12(-1.11%)
Oct 22, 2003 101.30 101.30 100.31 100.52 53,800 -0.88(-0.87%)
Oct 21, 2003 101.14 101.73 101.15 101.40 18,400 +0.20(+0.20%)
Oct 20, 2003 101.86 101.93 101.20 101.20 100,600 -0.19(-0.19%)
Oct 17, 2003 102.75 102.79 101.39 101.39 62,100 -1.10(-1.07%)
Oct 16, 2003 102.22 102.54 102.16 102.49 55,100 +0.49(+0.48%)
Oct 15, 2003 102.85 102.90 102.00 102.00 46,400 -0.40(-0.39%)
Oct 14, 2003 102.30 102.40 101.87 102.40 25,600 +0.14(+0.14%)
Oct 13, 2003 102.40 102.64 102.20 102.26 16,100 +0.31(+0.30%)
Oct 10, 2003 102.55 102.55 101.81 101.95 54,600 -0.17(-0.17%)
Oct 09, 2003 102.42 102.62 101.98 102.12 29,400 +0.30(+0.29%)
Oct 08, 2003 102.15 102.15 101.66 101.82 21,300 -0.18(-0.18%)
Oct 07, 2003 102.40 102.40 102.02 102.00 61,500 -0.34(-0.33%)
Oct 06, 2003 101.35 102.34 101.35 102.34 35,000 +1.29(+1.28%)
Oct 03, 2003 101.20 101.85 101.00 101.05 75,200 +1.15(+1.15%)
Oct 02, 2003 99.75 100.01 99.65 99.90 28,400 +0.50(+0.50%)
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.