Indicators

Cohen & Steers REIT Ishares ETF (NY: ICF )

65.36 +0.11 (+0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.41	31.41	31.13	31.36	1,269,886	-0.07(-0.23%)
Apr 27, 2012	31.37	31.48	31.15	31.43	1,111,186	+0.19(+0.60%)
Apr 26, 2012	31.00	31.29	30.89	31.25	731,166	+0.10(+0.31%)
Apr 25, 2012	31.02	31.15	30.92	31.15	1,130,952	+0.35(+1.12%)
Apr 24, 2012	30.33	30.80	30.33	30.80	947,260	+0.49(+1.63%)
Apr 23, 2012	30.49	30.49	30.13	30.31	776,549	-0.35(-1.14%)
Apr 20, 2012	30.37	30.76	30.37	30.66	604,752	+0.40(+1.32%)
Apr 19, 2012	30.31	30.46	30.14	30.26	1,119,777	-0.01(-0.04%)
Apr 18, 2012	30.36	30.47	30.27	30.27	574,697	-0.21(-0.69%)
Apr 17, 2012	30.48	30.58	30.15	30.49	832,546	+0.26(+0.86%)
Apr 16, 2012	29.94	30.39	29.92	30.23	1,484,381	+0.46(+1.55%)
Apr 13, 2012	29.84	29.97	29.69	29.77	773,538	-0.15(-0.49%)
Apr 12, 2012	29.54	29.92	29.44	29.91	975,407	+0.41(+1.38%)
Apr 11, 2012	29.41	29.51	29.28	29.51	791,173	+0.38(+1.30%)
Apr 10, 2012	29.68	29.83	29.10	29.13	1,156,528	-0.63(-2.11%)
Apr 09, 2012	29.67	29.89	29.54	29.76	870,602	-0.28(-0.94%)
Apr 05, 2012	30.09	30.20	29.93	30.04	521,316	-0.11(-0.37%)
Apr 04, 2012	30.28	30.33	30.08	30.15	1,376,611	-0.39(-1.28%)
Apr 03, 2012	30.57	30.67	30.41	30.54	1,657,729	-0.11(-0.36%)

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.