Cohen & Steers REIT Ishares ETF (NY: ICF )

66.53 -0.25 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.73 28.26 27.61 27.85 2,196,940 -0.27(-0.97%)
Oct 28, 2011 27.98 28.16 27.69 28.12 2,876,640 -0.01(-0.03%)
Oct 27, 2011 27.63 28.29 27.35 28.13 3,510,167 +1.27(+4.72%)
Oct 26, 2011 26.87 26.97 26.40 26.86 2,033,310 +0.27(+1.01%)
Oct 25, 2011 26.95 26.95 26.48 26.59 1,324,485 -0.46(-1.69%)
Oct 24, 2011 26.54 27.07 26.33 27.05 1,752,708 +0.66(+2.52%)
Oct 21, 2011 25.87 26.39 25.81 26.39 1,589,310 +0.87(+3.41%)
Oct 20, 2011 25.36 25.56 24.90 25.52 1,820,626 +0.19(+0.75%)
Oct 19, 2011 25.62 25.79 25.24 25.33 1,924,625 -0.31(-1.20%)
Oct 18, 2011 24.68 25.74 24.67 25.64 2,966,069 +0.95(+3.84%)
Oct 17, 2011 25.17 25.17 24.63 24.69 1,809,732 -0.60(-2.39%)
Oct 14, 2011 24.96 25.38 24.92 25.29 3,213,567 +0.59(+2.40%)
Oct 13, 2011 24.79 24.91 24.22 24.70 1,137,104 -0.19(-0.75%)
Oct 12, 2011 24.65 25.25 24.45 24.88 1,657,305 +0.44(+1.81%)
Oct 11, 2011 24.80 24.88 24.36 24.44 1,185,616 -0.52(-2.09%)
Oct 10, 2011 24.25 24.98 24.20 24.96 1,846,235 +1.21(+5.11%)
Oct 07, 2011 24.58 24.68 23.74 23.75 1,826,235 -0.68(-2.80%)
Oct 06, 2011 24.21 24.46 24.02 24.43 3,578,050 +0.66(+2.76%)
Oct 05, 2011 24.00 24.00 22.75 23.78 2,488,555 -0.17(-0.71%)
Oct 04, 2011 22.85 24.00 22.45 23.95 3,430,665 +0.87(+3.77%)
Oct 03, 2011 24.30 24.42 23.07 23.08 2,039,716 -1.16(-4.79%)
Sep 30, 2011 24.69 24.92 24.23 24.24 1,374,923 -0.75(-2.99%)
Sep 29, 2011 25.06 25.09 24.58 24.99 1,253,998 +0.45(+1.82%)
Sep 28, 2011 25.28 25.44 24.52 24.54 1,680,815 -0.67(-2.66%)
Sep 27, 2011 25.57 25.63 25.05 25.21 2,255,500 +0.24(+0.98%)
Sep 26, 2011 24.85 25.01 24.43 24.97 1,175,012 +0.25(+1.01%)
Sep 23, 2011 24.40 24.80 24.26 24.72 2,172,195 +0.20(+0.83%)
Sep 22, 2011 24.38 24.92 24.14 24.51 2,197,534 -0.61(-2.44%)
Sep 21, 2011 26.61 26.69 25.11 25.13 2,475,792 -1.44(-5.43%)
Sep 20, 2011 26.60 26.91 26.45 26.57 1,471,721 +0.04(+0.16%)
Sep 19, 2011 26.64 26.81 26.51 26.53 1,253,065 -0.63(-2.32%)
Sep 16, 2011 27.03 27.21 26.60 27.16 835,579 +0.18(+0.67%)
Sep 15, 2011 26.81 26.98 26.57 26.98 1,351,907 +0.44(+1.66%)
Sep 14, 2011 26.50 26.69 26.01 26.54 1,453,331 +0.17(+0.63%)
Sep 13, 2011 26.36 26.46 26.06 26.37 1,378,588 +0.07(+0.27%)
Sep 12, 2011 25.77 26.31 25.72 26.30 1,686,442 +0.11(+0.42%)
Sep 09, 2011 26.82 26.99 26.00 26.19 1,212,841 -0.90(-3.31%)
Sep 08, 2011 27.15 27.48 27.01 27.09 1,128,150 -0.28(-1.04%)
Sep 07, 2011 26.82 27.38 26.38 27.37 1,220,096 +1.02(+3.88%)
Sep 06, 2011 25.66 26.45 25.55 26.35 1,195,484 -0.04(-0.16%)
Sep 02, 2011 26.48 26.93 26.39 26.39 2,329,785 -0.67(-2.47%)
Sep 01, 2011 27.42 27.59 26.96 27.06 1,518,350 -0.43(-1.56%)
Aug 31, 2011 27.31 27.58 27.07 27.49 1,754,460 +0.30(+1.11%)
Aug 30, 2011 27.11 27.33 26.58 27.19 1,273,163 +0.10(+0.38%)
Aug 29, 2011 26.60 27.09 26.52 27.08 3,332,773 +0.86(+3.27%)
Aug 26, 2011 25.66 26.27 25.12 26.23 1,819,227 +0.39(+1.52%)
Aug 25, 2011 26.54 26.78 25.58 25.83 1,312,037 -0.55(-2.09%)
Aug 24, 2011 26.03 26.43 25.73 26.38 1,202,194 +0.33(+1.27%)
Aug 23, 2011 25.59 26.07 25.33 26.05 1,764,103 +0.57(+2.25%)
Aug 22, 2011 25.95 25.95 25.08 25.48 1,758,786 +0.10(+0.40%)
Aug 19, 2011 25.37 26.07 25.32 25.38 1,866,143 -0.46(-1.78%)
Aug 18, 2011 26.27 26.40 25.55 25.84 2,199,036 -1.21(-4.48%)
Aug 17, 2011 27.18 27.43 26.84 27.05 1,835,794 +0.08(+0.31%)
Aug 16, 2011 26.77 27.16 26.55 26.97 1,385,951 -0.15(-0.54%)
Aug 15, 2011 26.29 27.11 26.29 27.11 1,552,503 +0.96(+3.66%)
Aug 12, 2011 26.42 26.72 25.99 26.16 1,466,665 -0.10(-0.39%)
Aug 11, 2011 24.95 26.65 24.90 26.26 2,474,379 +1.41(+5.67%)
Aug 10, 2011 24.92 26.12 24.66 24.85 4,688,191 -0.65(-2.53%)
Aug 09, 2011 25.41 25.49 23.41 25.49 4,390,694 +2.29(+9.87%)
Aug 08, 2011 24.72 24.89 23.18 23.20 5,026,531 -2.23(-8.76%)
Aug 05, 2011 26.30 26.47 25.07 25.43 4,895,536 -0.57(-2.19%)
Aug 04, 2011 27.10 27.21 26.00 26.00 3,017,273 -1.43(-5.21%)
Aug 03, 2011 27.61 27.66 26.72 27.43 3,139,199 -0.19(-0.68%)
Aug 02, 2011 28.35 28.49 27.62 27.62 2,008,096 -0.92(-3.24%)
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.