Cohen & Steers REIT Ishares ETF (NY: ICF )

61.72 -0.13 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 49.92 50.43 48.97 49.32 1,817,856 -0.31(-0.62%)
Jan 28, 2010 50.40 50.40 49.20 49.63 1,248,812 -0.44(-0.88%)
Jan 27, 2010 49.70 50.15 48.85 50.07 3,028,295 +0.38(+0.76%)
Jan 26, 2010 49.81 50.47 49.59 49.69 1,177,532 -0.46(-0.92%)
Jan 25, 2010 50.35 50.42 49.14 50.15 1,603,736 +0.20(+0.40%)
Jan 22, 2010 50.93 51.46 49.63 49.95 1,914,278 -1.18(-2.31%)
Jan 21, 2010 52.65 53.04 50.99 51.13 2,542,207 -1.55(-2.94%)
Jan 20, 2010 52.87 52.97 52.18 52.68 2,128,095 -0.71(-1.33%)
Jan 19, 2010 52.07 53.48 52.07 53.39 1,170,524 +1.16(+2.22%)
Jan 15, 2010 52.43 52.23 52.23 52.23 1,250,700 -0.44(-0.84%)
Jan 14, 2010 52.66 52.88 52.30 52.67 740,532 -0.10(-0.19%)
Jan 13, 2010 51.78 52.91 51.75 52.77 1,191,051 +1.13(+2.19%)
Jan 12, 2010 52.09 52.58 51.40 51.64 1,198,407 -0.94(-1.79%)
Jan 11, 2010 52.50 52.92 52.29 52.58 771,158 +0.33(+0.63%)
Jan 08, 2010 52.53 52.63 51.80 52.25 871,629 -0.43(-0.82%)
Jan 07, 2010 52.15 53.04 51.68 52.68 871,362 +0.49(+0.94%)
Jan 06, 2010 52.23 52.72 52.05 52.19 1,015,703 -0.13(-0.25%)
Jan 05, 2010 52.17 52.34 51.50 52.32 669,542 +0.21(+0.40%)
Jan 04, 2010 53.09 53.31 51.85 52.11 1,026,287 -0.41(-0.78%)
Dec 31, 2009 53.84 52.52 52.52 52.52 713,300 -1.14(-2.12%)
Dec 30, 2009 53.35 53.66 53.04 53.66 461,186 +0.07(+0.13%)
Dec 29, 2009 54.52 54.86 53.58 53.59 697,123 -0.85(-1.56%)
Dec 28, 2009 54.56 55.15 54.25 54.44 657,638 +0.17(+0.31%)
Dec 24, 2009 53.79 54.33 53.77 54.27 220,844 +0.24(+0.44%)
Dec 23, 2009 53.45 54.54 53.24 54.03 742,412 +0.70(+1.31%)
Dec 22, 2009 52.65 53.34 52.65 53.33 1,081,753 +0.69(+1.31%)
Dec 21, 2009 52.24 52.70 51.97 52.64 847,718 +0.70(+1.35%)
Dec 18, 2009 51.74 51.94 51.03 51.94 1,273,278 +0.35(+0.68%)
Dec 17, 2009 51.44 51.91 51.18 51.59 1,147,667 -0.26(-0.50%)
Dec 16, 2009 51.80 52.16 51.62 51.85 1,183,108 +0.41(+0.80%)
Dec 15, 2009 51.75 51.79 51.27 51.44 849,358 -0.58(-1.11%)
Dec 14, 2009 51.48 52.08 51.47 52.02 881,857 +0.94(+1.84%)
Dec 11, 2009 50.51 51.15 50.19 51.08 688,459 +0.75(+1.49%)
Dec 10, 2009 50.63 50.83 49.97 50.33 730,713 -0.01(-0.02%)
Dec 09, 2009 50.58 50.91 50.26 50.34 926,326 -0.09(-0.18%)
Dec 08, 2009 50.53 51.27 50.26 50.43 998,706 -0.42(-0.83%)
Dec 07, 2009 51.94 51.98 50.41 50.85 1,343,153 -1.19(-2.29%)
Dec 04, 2009 51.85 52.39 51.00 52.04 1,792,328 +1.48(+2.93%)
Dec 03, 2009 51.35 52.05 50.37 50.56 2,002,708 -0.51(-1.00%)
Dec 02, 2009 50.25 51.35 50.09 51.07 1,573,516 +0.76(+1.51%)
Dec 01, 2009 50.09 50.61 49.54 50.31 1,426,108 +0.61(+1.23%)
Nov 30, 2009 47.72 49.82 47.53 49.70 1,054,324 +2.07(+4.35%)
Nov 27, 2009 48.24 48.59 47.40 47.63 571,516 -1.49(-3.03%)
Nov 25, 2009 49.21 49.46 48.82 49.12 825,585 +0.25(+0.51%)
Nov 24, 2009 49.65 49.76 48.75 48.87 1,348,790 -0.85(-1.71%)
Nov 23, 2009 50.03 50.60 49.31 49.72 1,782,872 +0.52(+1.06%)
Nov 20, 2009 49.04 49.41 48.96 49.20 920,982 -0.32(-0.65%)
Nov 19, 2009 50.31 50.43 49.25 49.52 1,027,340 -1.21(-2.39%)
Nov 18, 2009 49.73 50.86 49.70 50.73 1,151,086 +0.93(+1.86%)
Nov 17, 2009 50.61 50.98 49.73 49.80 1,181,222 -0.85(-1.67%)
Nov 16, 2009 50.08 51.23 49.92 50.65 1,345,731 +1.11(+2.24%)
Nov 13, 2009 49.38 49.74 48.93 49.54 1,270,382 +0.67(+1.37%)
Nov 12, 2009 49.28 49.78 48.75 48.87 1,049,984 -0.58(-1.17%)
Nov 11, 2009 49.06 49.77 48.75 49.45 2,462,730 +0.94(+1.94%)
Nov 10, 2009 48.31 48.86 47.71 48.51 1,457,962 -0.14(-0.29%)
Nov 09, 2009 46.66 48.70 46.64 48.65 1,539,804 +2.51(+5.44%)
Nov 06, 2009 46.27 47.02 45.84 46.14 1,389,567 -0.03(-0.06%)
Nov 05, 2009 46.64 47.17 46.16 46.17 933,758 +0.04(+0.09%)
Nov 04, 2009 47.64 47.88 46.04 46.13 1,974,631 -0.96(-2.04%)
Nov 03, 2009 45.75 47.17 45.69 47.09 1,802,283 +0.66(+1.42%)
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.