Cohen & Steers REIT Ishares ETF (NY: ICF )

67.00 -0.33 (-0.49%)
Streaming Delayed Price Updated: 11:37 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 80.00 80.80 79.80 80.17 128,900 +0.27(+0.34%)
Jan 30, 2006 80.37 80.40 79.78 79.90 125,700 -0.46(-0.57%)
Jan 27, 2006 79.78 80.77 79.55 80.36 126,700 +1.16(+1.46%)
Jan 26, 2006 78.85 79.45 78.81 79.20 112,500 +0.30(+0.38%)
Jan 25, 2006 79.08 79.49 78.65 78.90 96,300 -0.07(-0.09%)
Jan 24, 2006 78.33 79.15 78.33 78.97 273,700 +0.39(+0.50%)
Jan 23, 2006 78.45 78.58 78.01 78.58 98,100 +0.66(+0.85%)
Jan 20, 2006 78.80 78.92 77.76 77.92 150,600 -0.82(-1.04%)
Jan 19, 2006 77.99 78.84 77.87 78.74 210,700 +0.73(+0.94%)
Jan 18, 2006 77.52 78.32 77.46 78.01 150,200 -0.04(-0.05%)
Jan 17, 2006 77.41 78.05 77.25 78.05 503,200 -0.07(-0.09%)
Jan 13, 2006 79.36 79.36 77.87 78.12 220,800 -1.08(-1.36%)
Jan 12, 2006 79.31 79.49 79.08 79.20 640,400 -0.35(-0.44%)
Jan 11, 2006 79.72 80.00 79.22 79.55 797,600 +0.05(+0.06%)
Jan 10, 2006 78.76 79.92 78.18 79.50 420,700 +0.50(+0.63%)
Jan 09, 2006 78.50 79.00 78.35 79.00 368,500 +0.63(+0.80%)
Jan 06, 2006 77.41 78.39 77.41 78.37 744,200 +0.87(+1.12%)
Jan 05, 2006 77.15 77.85 77.00 77.50 468,600 +0.65(+0.85%)
Jan 04, 2006 76.50 76.85 76.20 76.85 312,200 +0.53(+0.69%)
Jan 03, 2006 74.90 76.45 74.24 76.32 312,900 +1.62(+2.17%)
Dec 30, 2005 74.84 75.05 74.26 74.70 512,200 -0.28(-0.37%)
Dec 29, 2005 75.94 75.94 74.71 74.98 475,900 -0.24(-0.32%)
Dec 28, 2005 75.50 75.81 75.00 75.22 434,900 -0.47(-0.62%)
Dec 27, 2005 75.60 76.12 75.47 75.69 143,100 -0.03(-0.04%)
Dec 23, 2005 75.40 75.84 75.40 75.72 165,600 -0.58(-0.76%)
Dec 22, 2005 75.76 76.30 75.05 76.30 192,700 +0.50(+0.66%)
Dec 21, 2005 75.38 75.82 75.38 75.80 99,700 +0.59(+0.78%)
Dec 20, 2005 75.22 75.56 74.81 75.21 308,800 -0.25(-0.33%)
Dec 19, 2005 76.13 76.21 75.18 75.46 196,600 -0.74(-0.97%)
Dec 16, 2005 76.22 76.60 76.14 76.20 238,600 +0.16(+0.21%)
Dec 15, 2005 76.70 77.16 75.95 76.04 233,100 -0.56(-0.73%)
Dec 14, 2005 76.28 76.91 76.15 76.60 164,700 +0.12(+0.16%)
Dec 13, 2005 76.13 76.50 75.70 76.48 114,100 +0.57(+0.75%)
Dec 12, 2005 75.90 76.26 75.48 75.91 159,400 -0.01(-0.01%)
Dec 09, 2005 75.75 76.06 75.42 75.92 106,500 +0.29(+0.38%)
Dec 08, 2005 75.32 76.11 75.10 75.63 305,300 +0.70(+0.93%)
Dec 07, 2005 75.50 75.51 74.66 74.93 218,100 -0.42(-0.56%)
Dec 06, 2005 75.85 75.88 75.35 75.35 210,300 -0.30(-0.40%)
Dec 05, 2005 76.08 76.08 75.36 75.65 102,000 -0.38(-0.50%)
Dec 02, 2005 76.01 76.29 75.61 76.03 159,500 -0.22(-0.29%)
Dec 01, 2005 75.45 76.25 75.45 76.25 168,800 +0.93(+1.23%)
Nov 30, 2005 75.90 75.94 75.03 75.32 275,100 -0.48(-0.63%)
Nov 29, 2005 75.50 75.84 75.40 75.80 336,700 +0.25(+0.33%)
Nov 28, 2005 76.40 76.40 75.52 75.55 419,600 -0.75(-0.98%)
Nov 25, 2005 75.98 76.30 75.58 76.30 242,400 +0.31(+0.41%)
Nov 23, 2005 75.20 76.07 75.20 75.99 244,900 +0.24(+0.32%)
Nov 22, 2005 74.54 75.75 74.40 75.75 260,400 +1.20(+1.61%)
Nov 21, 2005 74.30 74.72 73.86 74.55 248,500 +0.17(+0.23%)
Nov 18, 2005 73.95 74.38 73.77 74.38 122,300 +0.48(+0.65%)
Nov 17, 2005 73.00 74.07 72.86 73.90 273,600 +1.17(+1.61%)
Nov 16, 2005 73.30 73.30 72.62 72.73 368,400 -0.36(-0.49%)
Nov 15, 2005 72.82 73.53 72.86 73.09 178,100 +0.04(+0.05%)
Nov 14, 2005 73.45 73.68 72.95 73.05 304,200 -0.25(-0.34%)
Nov 11, 2005 72.56 73.30 72.56 73.30 204,100 +0.67(+0.92%)
Nov 10, 2005 70.50 72.67 70.50 72.63 378,700 +2.08(+2.95%)
Nov 09, 2005 69.80 71.40 69.80 70.55 221,500 +0.61(+0.87%)
Nov 08, 2005 69.78 70.08 69.20 69.94 73,700 -0.26(-0.37%)
Nov 07, 2005 70.00 70.49 69.66 70.20 106,900 +0.36(+0.52%)
Nov 04, 2005 69.80 70.04 69.03 69.84 126,300 -0.25(-0.36%)
Nov 03, 2005 71.00 71.10 69.95 70.09 146,200 -0.32(-0.45%)
Nov 02, 2005 69.72 70.41 69.46 70.41 135,700 +0.39(+0.56%)
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.