Cohen & Steers REIT Ishares ETF (NY: ICF )

61.72 -0.13 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 77.09 78.56 76.21 78.18 1,050,140 +0.43(+0.55%)
Jan 30, 2014 76.82 77.99 76.82 77.75 344,853 +1.23(+1.61%)
Jan 29, 2014 76.40 76.89 75.96 76.52 188,704 -0.43(-0.56%)
Jan 28, 2014 76.19 77.10 76.19 76.95 468,477 +0.76(+1.00%)
Jan 27, 2014 76.60 77.07 75.97 76.19 637,553 -0.47(-0.61%)
Jan 24, 2014 77.35 77.39 76.57 76.66 541,924 -0.95(-1.22%)
Jan 23, 2014 78.01 78.01 77.34 77.61 415,762 -0.44(-0.56%)
Jan 22, 2014 77.77 78.30 77.77 78.05 658,262 +0.34(+0.44%)
Jan 21, 2014 77.25 78.00 77.25 77.71 267,057 +0.68(+0.88%)
Jan 17, 2014 77.40 77.03 77.03 77.03 228,700 -0.41(-0.53%)
Jan 16, 2014 77.25 77.51 77.10 77.44 474,159 +0.13(+0.17%)
Jan 15, 2014 76.88 77.47 76.81 77.31 220,528 +0.45(+0.59%)
Jan 14, 2014 76.63 76.98 76.30 76.86 138,635 +0.60(+0.79%)
Jan 13, 2014 76.47 77.02 76.07 76.26 351,331 -0.58(-0.75%)
Jan 10, 2014 76.16 76.91 76.16 76.84 239,268 +1.07(+1.41%)
Jan 09, 2014 75.73 75.89 75.16 75.77 132,072 +0.12(+0.16%)
Jan 08, 2014 75.59 76.06 75.19 75.65 275,735 -0.22(-0.29%)
Jan 07, 2014 75.73 76.16 75.35 75.87 229,830 +0.28(+0.37%)
Jan 06, 2014 75.18 75.90 75.06 75.59 168,242 +0.49(+0.65%)
Jan 03, 2014 74.50 75.30 74.50 75.10 256,272 +0.56(+0.75%)
Jan 02, 2014 74.47 74.88 74.05 74.54 223,954 -0.18(-0.24%)
Dec 31, 2013 75.19 74.72 74.72 74.72 513,000 -0.32(-0.43%)
Dec 30, 2013 74.41 75.30 74.41 75.04 267,894 +0.13(+0.17%)
Dec 27, 2013 75.18 75.18 74.35 74.91 268,474 -0.01(-0.01%)
Dec 26, 2013 74.90 75.36 74.64 74.92 326,443 +0.10(+0.13%)
Dec 24, 2013 74.53 74.95 74.53 74.82 236,754 +0.09(+0.12%)
Dec 23, 2013 74.97 75.16 74.60 74.73 539,143 -0.53(-0.70%)
Dec 20, 2013 74.90 75.33 74.81 75.26 443,383 +0.36(+0.48%)
Dec 19, 2013 75.85 75.85 74.43 74.90 444,440 -1.14(-1.50%)
Dec 18, 2013 74.72 76.10 73.87 76.04 662,559 +1.35(+1.81%)
Dec 17, 2013 74.36 74.89 74.08 74.69 358,080 +0.31(+0.42%)
Dec 16, 2013 74.41 74.58 74.02 74.38 307,014 +0.11(+0.15%)
Dec 13, 2013 74.27 75.25 74.00 74.27 311,372 +0.23(+0.31%)
Dec 12, 2013 74.55 74.65 73.91 74.04 284,506 -0.49(-0.66%)
Dec 11, 2013 76.38 76.38 74.53 74.53 336,285 -1.76(-2.31%)
Dec 10, 2013 76.29 76.59 76.28 76.29 163,009 -0.02(-0.03%)
Dec 09, 2013 75.86 76.41 75.66 76.31 310,372 +0.28(+0.37%)
Dec 06, 2013 75.87 76.06 75.47 76.03 414,001 +0.72(+0.96%)
Dec 05, 2013 74.94 75.46 74.44 75.31 238,797 +0.37(+0.49%)
Dec 04, 2013 74.02 75.39 73.88 74.94 420,206 +0.31(+0.42%)
Dec 03, 2013 74.61 74.96 74.31 74.63 246,038 -0.10(-0.13%)
Dec 02, 2013 75.03 75.43 74.44 74.73 307,550 -0.44(-0.59%)
Nov 29, 2013 76.08 76.08 75.10 75.17 436,336 -0.80(-1.05%)
Nov 27, 2013 75.36 76.07 75.21 75.97 185,244 +0.66(+0.88%)
Nov 26, 2013 75.59 75.64 75.18 75.31 180,501 -0.30(-0.40%)
Nov 25, 2013 76.16 76.25 75.55 75.61 315,593 -0.48(-0.63%)
Nov 22, 2013 76.56 76.56 75.82 76.09 145,605 -0.50(-0.65%)
Nov 21, 2013 76.12 76.69 75.85 76.59 210,398 +0.59(+0.78%)
Nov 20, 2013 76.97 77.58 75.71 76.00 185,296 -0.81(-1.05%)
Nov 19, 2013 77.34 77.47 76.65 76.81 229,146 -0.66(-0.85%)
Nov 18, 2013 78.04 78.16 77.41 77.47 154,386 -0.49(-0.63%)
Nov 15, 2013 77.78 78.17 77.56 77.96 249,540 +0.18(+0.23%)
Nov 14, 2013 76.91 78.30 76.91 77.78 443,919 +0.66(+0.86%)
Nov 13, 2013 76.53 77.15 76.13 77.12 719,388 +0.44(+0.57%)
Nov 12, 2013 77.07 77.07 76.14 76.68 253,089 -0.57(-0.74%)
Nov 11, 2013 77.06 77.72 76.95 77.25 189,558 +0.07(+0.09%)
Nov 08, 2013 77.51 77.73 75.90 77.18 404,056 -0.89(-1.14%)
Nov 07, 2013 79.42 79.42 77.99 78.07 433,508 -1.09(-1.38%)
Nov 06, 2013 79.15 79.79 78.99 79.16 265,033 +0.12(+0.15%)
Nov 05, 2013 80.19 80.19 78.92 79.04 271,197 -1.49(-1.85%)
Nov 04, 2013 80.59 80.59 79.77 80.53 249,466 +0.13(+0.16%)
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.