Cohen & Steers REIT Ishares ETF (NY: ICF )

63.60 -1.23 (-1.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 39.71 39.81 39.20 39.30 1,154,338 -0.43(-1.07%)
May 28, 2015 39.81 39.88 39.53 39.72 470,484 -0.11(-0.27%)
May 27, 2015 39.58 39.91 39.41 39.83 490,107 +0.42(+1.06%)
May 26, 2015 39.62 39.69 39.29 39.41 726,263 -0.34(-0.84%)
May 22, 2015 39.71 39.75 39.75 39.75 621,823 +0.01(+0.03%)
May 21, 2015 39.99 40.01 39.56 39.73 445,353 -0.21(-0.52%)
May 20, 2015 40.05 40.22 39.89 39.94 538,558 -0.02(-0.06%)
May 19, 2015 39.85 40.23 39.85 39.97 649,037 -0.17(-0.42%)
May 18, 2015 40.08 40.24 39.97 40.14 1,016,203 -0.13(-0.33%)
May 15, 2015 40.04 40.40 39.97 40.27 652,644 +0.36(+0.89%)
May 14, 2015 39.30 39.92 39.30 39.91 854,449 +0.78(+2.00%)
May 13, 2015 39.73 39.93 39.03 39.13 3,384,321 -0.36(-0.92%)
May 12, 2015 39.15 39.64 38.84 39.49 937,241 +0.14(+0.36%)
May 11, 2015 39.96 40.12 39.25 39.35 613,470 -0.67(-1.67%)
May 08, 2015 39.79 40.54 39.79 40.02 868,828 +0.63(+1.59%)
May 07, 2015 38.83 39.57 38.83 39.40 1,009,055 +0.61(+1.57%)
May 06, 2015 38.91 39.00 38.55 38.79 1,796,894 -0.08(-0.20%)
May 05, 2015 39.74 39.74 38.81 38.87 1,320,494 -0.92(-2.31%)
May 04, 2015 39.84 40.13 39.71 39.78 724,234 +0.09(+0.22%)
May 01, 2015 39.45 40.03 39.37 39.70 1,921,112 +0.31(+0.79%)
Apr 30, 2015 39.88 39.94 39.13 39.39 1,114,746 -0.63(-1.58%)
Apr 29, 2015 40.48 40.68 39.89 40.02 499,466 -0.87(-2.13%)
Apr 28, 2015 40.95 41.01 40.62 40.89 596,243 -0.13(-0.31%)
Apr 27, 2015 41.09 41.36 40.91 41.02 850,688 -0.03(-0.07%)
Apr 24, 2015 41.03 41.30 40.86 41.05 540,735 +0.10(+0.24%)
Apr 23, 2015 40.84 41.05 40.75 40.95 604,316 +0.08(+0.19%)
Apr 22, 2015 40.89 41.10 40.78 40.87 968,402 +0.04(+0.10%)
Apr 21, 2015 40.73 41.08 40.71 40.83 545,342 +0.10(+0.24%)
Apr 20, 2015 40.82 40.99 40.61 40.73 755,047 +0.05(+0.11%)
Apr 17, 2015 40.66 40.91 40.41 40.68 1,721,580 -0.18(-0.44%)
Apr 16, 2015 40.64 41.03 40.46 40.86 721,832 +0.18(+0.44%)
Apr 15, 2015 41.15 41.15 40.67 40.68 1,683,935 -0.31(-0.75%)
Apr 14, 2015 40.97 41.21 40.87 40.99 703,586 +0.17(+0.43%)
Apr 13, 2015 40.98 41.08 40.80 40.81 442,082 -0.13(-0.32%)
Apr 10, 2015 41.18 41.44 40.82 40.95 777,072 -0.05(-0.12%)
Apr 09, 2015 41.81 41.81 40.91 41.00 743,280 -0.86(-2.05%)
Apr 08, 2015 41.91 41.94 41.72 41.85 468,981 +0.07(+0.16%)
Apr 07, 2015 42.50 42.50 41.78 41.79 556,730 -0.72(-1.68%)
Apr 06, 2015 42.19 42.68 42.14 42.50 1,166,869 +0.46(+1.08%)
Apr 02, 2015 41.55 42.05 42.05 42.05 561,187 +0.35(+0.83%)
Apr 01, 2015 41.85 41.94 41.45 41.70 1,142,965 -0.16(-0.39%)
Mar 31, 2015 42.19 42.40 41.82 41.86 933,559 -0.45(-1.07%)
Mar 30, 2015 41.85 42.35 41.78 42.31 1,607,625 +0.64(+1.53%)
Mar 27, 2015 41.66 41.85 41.54 41.68 526,489 +0.07(+0.18%)
Mar 26, 2015 41.74 41.84 41.47 41.60 518,437 -0.25(-0.60%)
Mar 25, 2015 42.66 42.66 41.77 41.85 984,851 -0.92(-2.16%)
Mar 24, 2015 43.06 43.10 42.76 42.78 784,830 -0.33(-0.78%)
Mar 23, 2015 43.18 43.42 42.95 43.11 781,292 -0.01(-0.02%)
Mar 20, 2015 42.21 43.15 42.12 43.12 589,258 +1.01(+2.39%)
Mar 19, 2015 41.99 42.37 41.95 42.11 894,020 -0.02(-0.04%)
Mar 18, 2015 41.18 42.23 41.01 42.13 681,362 +0.90(+2.17%)
Mar 17, 2015 41.23 41.44 41.02 41.23 475,422 -0.10(-0.24%)
Mar 16, 2015 41.03 41.55 40.96 41.33 530,156 +0.50(+1.21%)
Mar 13, 2015 40.78 40.92 40.56 40.84 522,718 +0.01(+0.02%)
Mar 12, 2015 40.32 40.85 40.32 40.83 1,123,620 +0.68(+1.69%)
Mar 11, 2015 40.20 40.30 40.04 40.15 792,773 -0.02(-0.05%)
Mar 10, 2015 40.00 40.40 40.00 40.17 1,133,337 -0.03(-0.07%)
Mar 09, 2015 40.02 40.26 40.02 40.20 1,788,057 +0.38(+0.96%)
Mar 06, 2015 40.60 40.82 39.75 39.82 1,148,672 -1.36(-3.31%)
Mar 05, 2015 41.10 41.56 41.04 41.18 686,008 +0.26(+0.65%)
Mar 04, 2015 41.31 41.34 40.84 40.92 1,021,295 -0.42(-1.03%)
Mar 03, 2015 41.30 41.46 41.09 41.34 2,940,127 -0.06(-0.14%)
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.