Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.80 +1.23 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.00 51.42 50.45 51.01 150,246 +0.18(+0.34%)
Sep 29, 2020 51.20 51.23 50.48 50.83 83,890 -0.38(-0.73%)
Sep 28, 2020 50.73 51.45 50.73 51.20 216,806 +1.00(+2.00%)
Sep 25, 2020 49.02 50.23 49.02 50.20 97,800 +0.93(+1.89%)
Sep 24, 2020 49.10 49.82 49.06 49.27 95,054 +0.14(+0.27%)
Sep 23, 2020 50.68 50.78 49.06 49.13 99,630 -1.80(-3.53%)
Sep 22, 2020 50.30 51.37 50.30 50.94 374,456 +0.68(+1.34%)
Sep 21, 2020 51.37 51.37 50.11 50.26 110,722 -1.59(-3.07%)
Sep 18, 2020 53.02 53.02 51.77 51.85 71,200 -1.02(-1.92%)
Sep 17, 2020 53.53 53.87 52.55 52.87 223,940 -1.08(-2.00%)
Sep 16, 2020 53.93 54.45 53.67 53.95 171,952 +0.29(+0.54%)
Sep 15, 2020 53.35 54.15 53.27 53.66 291,288 +0.55(+1.03%)
Sep 14, 2020 52.05 53.21 52.05 53.11 81,848 +1.33(+2.57%)
Sep 11, 2020 52.06 52.06 51.39 51.78 77,000 -0.24(-0.47%)
Sep 10, 2020 52.81 52.81 52.00 52.02 158,674 -0.80(-1.51%)
Sep 09, 2020 53.01 53.48 52.62 52.83 286,520 +0.55(+1.05%)
Sep 08, 2020 52.49 52.66 51.98 52.27 90,034 -0.70(-1.33%)
Sep 04, 2020 53.23 53.53 52.06 52.98 112,000 -0.12(-0.23%)
Sep 03, 2020 53.74 54.21 52.73 53.10 87,752 -0.64(-1.19%)
Sep 02, 2020 52.70 53.76 52.47 53.74 165,094 +1.04(+1.97%)
Sep 01, 2020 52.91 52.91 52.22 52.70 307,068 -0.10(-0.20%)
Aug 31, 2020 52.97 53.04 52.59 52.80 112,062 -0.37(-0.69%)
Aug 28, 2020 52.95 53.19 52.44 53.17 77,800 +0.31(+0.59%)
Aug 27, 2020 52.01 53.02 52.01 52.86 65,720 +0.74(+1.42%)
Aug 26, 2020 52.37 52.49 51.80 52.12 72,588 -0.52(-0.99%)
Aug 25, 2020 52.62 52.64 52.19 52.64 82,836 +0.12(+0.24%)
Aug 24, 2020 52.23 52.52 51.50 52.52 160,434 +0.35(+0.67%)
Aug 21, 2020 51.86 52.26 51.52 52.16 110,800 +0.16(+0.30%)
Aug 20, 2020 51.23 52.29 51.23 52.01 120,850 +0.59(+1.16%)
Aug 19, 2020 52.47 52.47 51.31 51.41 92,494 -1.09(-2.07%)
Aug 18, 2020 52.51 52.62 52.10 52.50 83,544 -0.15(-0.28%)
Aug 17, 2020 52.13 52.70 52.05 52.65 82,850 +0.50(+0.97%)
Aug 14, 2020 51.87 52.64 51.87 52.15 100,000 +0.14(+0.27%)
Aug 13, 2020 52.34 52.91 51.94 52.01 132,162 -0.67(-1.28%)
Aug 12, 2020 52.43 52.70 52.27 52.68 150,882 +0.56(+1.08%)
Aug 11, 2020 53.38 53.50 51.96 52.12 102,766 -0.95(-1.80%)
Aug 10, 2020 53.09 53.48 52.95 53.07 110,400 +0.02(+0.05%)
Aug 07, 2020 52.05 53.12 52.05 53.05 62,800 +0.63(+1.20%)
Aug 06, 2020 51.95 52.53 51.95 52.41 103,770 +0.10(+0.20%)
Aug 05, 2020 52.87 52.98 52.12 52.31 189,028 -0.36(-0.69%)
Aug 04, 2020 51.80 52.87 51.80 52.67 184,328 +0.74(+1.43%)
Aug 03, 2020 52.51 52.51 51.77 51.93 114,870 -0.76(-1.43%)
Jul 31, 2020 52.46 52.70 51.88 52.69 123,600 +0.12(+0.22%)
Jul 30, 2020 52.01 52.62 52.00 52.57 94,038 -0.28(-0.53%)
Jul 29, 2020 51.90 52.85 51.90 52.85 110,182 +0.95(+1.84%)
Jul 28, 2020 50.52 52.10 50.52 51.90 181,732 +1.16(+2.28%)
Jul 27, 2020 50.26 50.76 49.67 50.74 122,154 +0.47(+0.93%)
Jul 24, 2020 50.16 50.52 50.16 50.27 108,400 -0.25(-0.49%)
Jul 23, 2020 50.62 50.90 49.95 50.52 170,200 -0.26(-0.51%)
Jul 22, 2020 49.72 50.78 49.62 50.78 128,534 +0.87(+1.73%)
Jul 21, 2020 50.24 50.47 49.85 49.91 178,678 +0.05(+0.11%)
Jul 20, 2020 50.36 50.53 49.72 49.86 115,230 -0.70(-1.37%)
Jul 17, 2020 49.91 50.76 49.78 50.55 157,200 +0.68(+1.36%)
Jul 16, 2020 50.23 50.56 49.79 49.88 173,982 -0.66(-1.31%)
Jul 15, 2020 50.78 50.87 50.23 50.53 128,424 +0.31(+0.62%)
Jul 14, 2020 49.91 50.38 49.77 50.23 177,636 +0.45(+0.89%)
Jul 13, 2020 50.39 50.78 49.72 49.78 531,820 -0.62(-1.22%)
Jul 10, 2020 50.14 50.68 50.14 50.40 112,600 +0.04(+0.08%)
Jul 09, 2020 50.44 50.49 49.56 50.35 82,876 -0.19(-0.37%)
Jul 08, 2020 50.62 50.88 50.27 50.54 74,452 -0.11(-0.22%)
Jul 07, 2020 51.10 51.26 50.65 50.65 115,716 -0.97(-1.88%)
Jul 06, 2020 52.42 52.77 51.53 51.62 84,458 -0.15(-0.28%)
Jul 02, 2020 52.78 52.78 51.62 51.77 93,200 -0.20(-0.38%)
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.