Cohen & Steers REIT Ishares ETF (NY: ICF )

57.70 +0.45 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.33 41.74 41.31 41.70 1,069,785 +0.53(+1.30%)
Oct 30, 2014 40.76 41.17 40.68 41.17 493,007 +0.28(+0.67%)
Oct 29, 2014 40.82 41.00 40.63 40.89 555,091 -0.00(-0.01%)
Oct 28, 2014 40.77 40.91 40.62 40.90 619,162 +0.13(+0.32%)
Oct 27, 2014 40.38 40.48 40.48 40.77 720,989 +0.29(+0.71%)
Oct 24, 2014 40.54 40.67 40.25 40.48 662,688 -0.05(-0.13%)
Oct 23, 2014 40.39 40.59 40.25 40.53 452,489 +0.27(+0.66%)
Oct 22, 2014 40.28 40.49 40.14 40.26 744,816 +0.01(+0.03%)
Oct 21, 2014 40.01 40.26 39.75 40.25 1,136,556 +0.36(+0.90%)
Oct 20, 2014 39.32 39.89 39.27 39.89 480,212 +0.54(+1.37%)
Oct 17, 2014 39.49 39.50 39.10 39.35 1,287,948 +0.14(+0.35%)
Oct 16, 2014 38.89 39.31 38.74 39.21 524,607 -0.00(-0.01%)
Oct 15, 2014 39.26 39.53 38.94 39.22 1,575,934 -0.18(-0.45%)
Oct 14, 2014 38.85 39.63 38.85 39.40 2,616,388 +0.68(+1.75%)
Oct 13, 2014 38.82 39.12 38.70 38.72 369,611 +0.03(+0.08%)
Oct 10, 2014 38.61 39.08 38.61 38.69 1,070,190 +0.11(+0.29%)
Oct 09, 2014 38.36 38.97 38.36 38.58 810,302 +0.08(+0.21%)
Oct 08, 2014 37.72 38.50 37.72 38.50 1,713,204 +0.84(+2.23%)
Oct 07, 2014 37.82 38.06 37.65 37.66 469,174 -0.28(-0.75%)
Oct 06, 2014 37.94 38.15 37.83 37.94 444,824 +0.08(+0.22%)
Oct 03, 2014 37.76 37.93 37.54 37.86 335,100 +0.24(+0.64%)
Oct 02, 2014 37.53 37.79 37.38 37.62 791,491 -0.01(-0.04%)
Oct 01, 2014 37.62 37.88 37.49 37.63 1,280,025 +0.02(+0.05%)
Sep 30, 2014 37.74 37.86 37.44 37.61 1,240,357 -0.12(-0.31%)
Sep 29, 2014 37.50 37.76 37.35 37.73 2,108,191 -0.01(-0.04%)
Sep 26, 2014 37.25 37.80 37.14 37.74 841,678 +0.45(+1.22%)
Sep 25, 2014 37.39 37.50 37.18 37.29 946,433 -0.16(-0.42%)
Sep 24, 2014 37.53 37.94 37.41 37.44 928,055 -0.12(-0.33%)
Sep 23, 2014 37.72 37.96 37.56 37.56 740,243 -0.23(-0.62%)
Sep 22, 2014 38.03 38.03 37.80 37.80 373,713 -0.28(-0.73%)
Sep 19, 2014 38.07 38.19 37.96 38.08 215,077 +0.10(+0.26%)
Sep 18, 2014 38.36 38.43 37.98 37.98 688,680 -0.38(-0.98%)
Sep 17, 2014 38.47 38.73 38.32 38.36 1,207,401 -0.02(-0.06%)
Sep 16, 2014 37.93 38.48 37.93 38.38 545,073 +0.33(+0.86%)
Sep 15, 2014 38.19 38.36 37.87 38.05 400,895 -0.09(-0.23%)
Sep 12, 2014 39.16 39.22 37.95 38.14 886,819 -1.29(-3.28%)
Sep 11, 2014 39.35 39.52 39.26 39.43 317,685 +0.04(+0.09%)
Sep 10, 2014 40.00 40.03 39.39 39.40 363,820 -0.72(-1.80%)
Sep 09, 2014 40.20 40.25 40.02 40.12 251,696 -0.21(-0.53%)
Sep 08, 2014 40.36 40.44 40.23 40.33 297,804 -0.05(-0.12%)
Sep 05, 2014 39.99 40.39 39.99 40.38 408,916 +0.44(+1.10%)
Sep 04, 2014 40.07 40.23 39.81 39.94 311,710 -0.11(-0.28%)
Sep 03, 2014 39.98 40.10 39.92 40.05 260,475 +0.11(+0.28%)
Sep 02, 2014 39.97 40.00 39.85 39.94 542,035 -0.01(-0.03%)
Aug 29, 2014 39.78 39.95 39.95 39.95 172,237 +0.19(+0.48%)
Aug 28, 2014 39.71 39.83 39.62 39.76 405,764 +0.01(+0.03%)
Aug 27, 2014 39.74 39.81 39.64 39.75 261,747 +0.07(+0.17%)
Aug 26, 2014 39.64 39.84 39.63 39.69 296,308 +0.01(+0.02%)
Aug 25, 2014 39.94 39.94 39.52 39.68 536,117 -0.07(-0.17%)
Aug 22, 2014 40.12 40.12 39.62 39.74 244,824 -0.34(-0.86%)
Aug 21, 2014 40.14 40.34 40.05 40.09 355,262 -0.06(-0.14%)
Aug 20, 2014 39.92 40.22 39.73 40.14 448,991 +0.19(+0.46%)
Aug 19, 2014 39.95 40.05 39.82 39.96 539,032 +0.08(+0.21%)
Aug 18, 2014 39.57 39.88 39.57 39.88 323,766 +0.40(+1.01%)
Aug 15, 2014 39.63 39.69 39.35 39.48 653,513 -0.03(-0.07%)
Aug 14, 2014 39.58 39.64 39.43 39.50 508,765 -0.04(-0.11%)
Aug 13, 2014 39.02 39.58 39.02 39.55 319,421 +0.60(+1.54%)
Aug 12, 2014 38.95 39.09 38.89 38.95 312,515 -0.07(-0.17%)
Aug 11, 2014 38.88 39.10 38.82 39.01 478,740 +0.22(+0.56%)
Aug 08, 2014 38.65 38.81 38.43 38.80 324,853 +0.27(+0.70%)
Aug 07, 2014 38.65 38.72 38.43 38.53 326,460 +0.02(+0.05%)
Aug 06, 2014 38.45 38.72 38.45 38.51 370,028 -0.06(-0.15%)
Aug 05, 2014 38.85 38.94 38.50 38.57 558,809 -0.40(-1.03%)
Aug 04, 2014 38.80 39.08 38.56 38.97 425,006 +0.24(+0.62%)
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.