Cohen & Steers REIT Ishares ETF (NY: ICF )

64.23 -0.19 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 67.69 68.80 67.69 68.50 817,662 +0.97(+1.44%)
Jan 28, 2011 68.82 69.06 67.41 67.53 937,877 -1.28(-1.86%)
Jan 27, 2011 68.03 68.84 67.97 68.81 897,087 +1.29(+1.91%)
Jan 26, 2011 67.66 67.78 67.15 67.52 523,857 +0.13(+0.19%)
Jan 25, 2011 66.26 67.39 66.17 67.39 529,903 +0.75(+1.13%)
Jan 24, 2011 66.42 66.91 66.14 66.64 937,859 +0.25(+0.38%)
Jan 21, 2011 66.69 66.69 66.11 66.39 398,849 +0.25(+0.38%)
Jan 20, 2011 65.83 66.70 65.83 66.14 736,351 +0.07(+0.11%)
Jan 19, 2011 66.87 66.91 65.83 66.07 637,562 -0.85(-1.27%)
Jan 18, 2011 66.34 66.92 66.05 66.92 457,139 +0.61(+0.92%)
Jan 14, 2011 65.66 66.34 65.63 66.31 523,645 +0.51(+0.78%)
Jan 13, 2011 65.50 66.02 65.45 65.80 231,834 +0.21(+0.32%)
Jan 12, 2011 65.67 65.87 65.28 65.59 503,066 +0.35(+0.54%)
Jan 11, 2011 65.61 65.83 64.72 65.24 290,515 -0.08(-0.12%)
Jan 10, 2011 65.29 65.53 64.69 65.32 762,323 -0.08(-0.12%)
Jan 07, 2011 65.55 65.98 64.85 65.40 689,056 -0.07(-0.11%)
Jan 06, 2011 66.11 66.11 65.35 65.47 580,417 -0.62(-0.94%)
Jan 05, 2011 65.75 66.25 65.45 66.09 540,632 +0.33(+0.50%)
Jan 04, 2011 67.23 67.30 65.47 65.76 929,631 -1.25(-1.87%)
Jan 03, 2011 66.11 67.08 66.11 67.01 375,509 +1.29(+1.96%)
Dec 31, 2010 65.77 66.27 65.69 65.72 345,219 -0.18(-0.27%)
Dec 30, 2010 65.83 66.13 65.62 65.90 210,902 +0.12(+0.18%)
Dec 29, 2010 65.77 65.88 65.33 65.78 278,810 +0.17(+0.26%)
Dec 28, 2010 65.45 65.72 65.03 65.61 424,107 +0.22(+0.34%)
Dec 27, 2010 64.14 65.39 64.14 65.39 244,638 +0.86(+1.33%)
Dec 23, 2010 64.74 65.02 64.50 64.53 437,005 -0.81(-1.24%)
Dec 22, 2010 64.98 65.75 64.73 65.34 1,233,128 +0.48(+0.74%)
Dec 21, 2010 64.32 64.91 64.17 64.86 581,308 +0.70(+1.09%)
Dec 20, 2010 63.52 64.36 63.43 64.16 582,962 +0.88(+1.39%)
Dec 17, 2010 62.72 63.37 62.72 63.28 695,507 +0.44(+0.70%)
Dec 16, 2010 62.86 63.16 62.41 62.84 661,448 +0.12(+0.19%)
Dec 15, 2010 63.21 63.78 62.66 62.72 732,216 -0.61(-0.96%)
Dec 14, 2010 64.10 64.68 63.03 63.33 672,592 -0.74(-1.15%)
Dec 13, 2010 64.23 64.44 63.90 64.07 413,521 +0.12(+0.19%)
Dec 10, 2010 63.44 64.27 63.44 63.95 676,536 +0.62(+0.98%)
Dec 09, 2010 64.23 64.44 63.28 63.33 999,165 -0.68(-1.06%)
Dec 08, 2010 65.22 65.23 63.57 64.01 832,602 -1.11(-1.70%)
Dec 07, 2010 65.48 65.63 65.03 65.12 434,789 +0.29(+0.45%)
Dec 06, 2010 64.52 65.07 63.98 64.83 501,824 +0.06(+0.09%)
Dec 03, 2010 64.25 64.90 64.12 64.77 516,505 +0.05(+0.08%)
Dec 02, 2010 63.80 64.78 63.74 64.72 782,317 +1.00(+1.57%)
Dec 01, 2010 64.01 64.01 63.13 63.72 756,149 +0.56(+0.89%)
Nov 30, 2010 62.79 63.72 62.78 63.16 418,102 -0.35(-0.55%)
Nov 29, 2010 63.06 63.68 62.57 63.51 363,991 +0.00(+0.00%)
Nov 26, 2010 63.01 63.79 63.01 63.51 90,700 -0.20(-0.31%)
Nov 24, 2010 63.16 63.71 63.71 63.71 347,235 +1.24(+1.98%)
Nov 23, 2010 61.97 62.58 61.97 62.47 604,450 -0.50(-0.79%)
Nov 22, 2010 62.60 63.19 62.56 62.97 662,079 +0.13(+0.21%)
Nov 19, 2010 62.29 62.96 61.74 62.84 474,474 +0.46(+0.74%)
Nov 18, 2010 62.61 62.98 62.29 62.38 746,795 +0.53(+0.86%)
Nov 17, 2010 61.30 62.23 61.26 61.85 432,303 +0.49(+0.80%)
Nov 16, 2010 63.19 63.19 60.89 61.36 874,200 -2.07(-3.26%)
Nov 15, 2010 64.27 64.63 63.43 63.43 197,910 -0.68(-1.06%)
Nov 12, 2010 64.41 64.95 63.84 64.11 319,381 -0.68(-1.05%)
Nov 11, 2010 64.91 65.41 64.62 64.79 242,864 -0.58(-0.89%)
Nov 10, 2010 64.76 65.40 64.62 65.37 464,075 +0.82(+1.27%)
Nov 09, 2010 67.38 67.54 64.00 64.55 735,546 -2.62(-3.90%)
Nov 08, 2010 67.55 67.65 66.69 67.17 232,651 -0.48(-0.71%)
Nov 05, 2010 67.01 68.12 66.65 67.65 365,675 +0.73(+1.09%)
Nov 04, 2010 66.09 67.08 65.82 66.92 353,420 +1.60(+2.45%)
Nov 03, 2010 65.69 65.69 64.89 65.32 746,978 -0.14(-0.21%)
Nov 02, 2010 65.51 65.71 65.16 65.46 299,946 +0.34(+0.52%)
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.