Cohen & Steers REIT Ishares ETF (NY: ICF )

61.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 110.30 110.78 109.82 110.78 102,000 +0.61(+0.55%)
Jan 29, 2004 110.00 110.17 109.07 110.17 93,600 +0.35(+0.32%)
Jan 28, 2004 109.95 110.83 109.65 109.82 91,300 +0.12(+0.11%)
Jan 27, 2004 108.98 109.96 108.58 109.70 115,100 +1.05(+0.97%)
Jan 26, 2004 107.55 108.65 107.06 108.65 75,800 +1.39(+1.30%)
Jan 23, 2004 106.30 107.36 106.15 107.26 64,900 +0.96(+0.90%)
Jan 22, 2004 105.98 106.35 105.69 106.30 59,100 +0.65(+0.62%)
Jan 21, 2004 105.70 105.70 105.05 105.65 60,100 +0.02(+0.02%)
Jan 20, 2004 106.00 106.04 105.13 105.63 69,700 -0.07(-0.07%)
Jan 16, 2004 106.85 106.93 105.65 105.70 72,700 -0.90(-0.84%)
Jan 15, 2004 106.95 106.95 106.18 106.60 56,300 -0.08(-0.07%)
Jan 14, 2004 106.15 106.83 106.12 106.68 54,700 +0.55(+0.52%)
Jan 13, 2004 106.40 106.40 105.39 106.13 58,800 +0.32(+0.30%)
Jan 12, 2004 106.55 106.55 105.56 105.81 60,000 -0.06(-0.06%)
Jan 09, 2004 105.30 105.99 105.15 105.87 49,700 +0.23(+0.22%)
Jan 08, 2004 105.68 105.68 105.30 105.64 53,600 +0.47(+0.45%)
Jan 07, 2004 106.16 106.16 105.20 105.17 75,300 -0.88(-0.83%)
Jan 06, 2004 105.75 106.10 105.41 106.05 37,200 +0.72(+0.68%)
Jan 05, 2004 107.00 107.05 105.20 105.33 126,100 -0.22(-0.21%)
Jan 02, 2004 106.30 106.39 105.15 105.55 115,200 -0.53(-0.50%)
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%)
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.