Cohen & Steers REIT Ishares ETF (NY: ICF )

60.54 USD +0.09 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 60.73 60.75 60.41 60.54 77,020 +0.09(+0.15%)
Apr 15, 2021 59.50 60.47 59.50 60.45 69,600 +1.18(+1.99%)
Apr 14, 2021 59.89 60.05 59.25 59.27 104,217 -0.56(-0.94%)
Apr 13, 2021 59.12 59.87 59.12 59.83 191,465 +0.44(+0.74%)
Apr 12, 2021 58.94 59.39 58.67 59.39 62,896 +0.38(+0.64%)
Apr 09, 2021 59.23 59.23 58.79 59.01 112,900 -0.03(-0.05%)
Apr 08, 2021 59.39 59.58 58.99 59.04 100,567 -0.27(-0.46%)
Apr 07, 2021 59.12 59.46 58.83 59.31 65,694 +0.15(+0.25%)
Apr 06, 2021 58.83 59.18 58.69 59.16 160,908 +0.19(+0.32%)
Apr 05, 2021 59.18 59.18 58.42 58.97 158,270 +0.19(+0.32%)
Apr 01, 2021 58.19 58.78 57.88 58.78 144,000 +0.97(+1.68%)
Mar 31, 2021 58.23 58.43 57.53 57.81 154,937 -0.29(-0.50%)
Mar 30, 2021 58.39 58.39 58.01 58.10 161,839 -0.24(-0.41%)
Mar 29, 2021 58.35 58.59 57.61 58.34 91,536 -0.13(-0.22%)
Mar 26, 2021 57.35 58.48 57.35 58.47 198,300 +1.33(+2.33%)
Mar 25, 2021 56.54 57.25 56.10 57.14 176,239 +0.08(+0.14%)
Mar 24, 2021 57.36 57.64 56.92 57.06 97,808 -0.22(-0.38%)
Mar 23, 2021 57.23 57.69 57.03 57.28 97,336 +0.16(+0.28%)
Mar 22, 2021 56.70 57.28 56.45 57.12 104,021 +0.60(+1.06%)
Mar 19, 2021 57.28 57.54 56.52 56.52 85,700 -0.77(-1.34%)
Mar 18, 2021 57.55 57.55 56.88 57.29 57,492 -0.37(-0.64%)
Mar 17, 2021 57.74 57.74 57.22 57.66 85,875 -0.19(-0.33%)
Mar 16, 2021 57.74 58.08 57.48 57.85 84,565 -0.01(-0.02%)
Mar 15, 2021 56.98 58.02 56.95 57.86 128,811 +0.78(+1.37%)
Mar 12, 2021 56.12 57.08 56.09 57.08 179,400 +0.99(+1.77%)
Mar 11, 2021 55.81 56.47 55.59 56.09 79,033 +0.61(+1.10%)
Mar 10, 2021 54.87 55.74 54.84 55.48 83,556 +0.56(+1.02%)
Mar 09, 2021 55.08 55.33 54.85 54.92 103,470 +0.50(+0.92%)
Mar 08, 2021 54.03 55.01 54.00 54.42 158,109 +0.37(+0.68%)
Mar 05, 2021 53.74 54.21 52.66 54.05 98,300 +0.58(+1.08%)
Mar 04, 2021 54.03 54.43 52.96 53.47 105,677 -0.41(-0.76%)
Mar 03, 2021 54.42 54.42 53.78 53.88 229,694 -0.55(-1.01%)
Mar 02, 2021 54.82 54.82 53.92 54.43 182,429 -0.31(-0.57%)
Mar 01, 2021 55.26 55.70 54.68 54.74 115,083 +0.01(+0.02%)
Feb 26, 2021 55.66 55.81 54.70 54.73 216,200 -0.95(-1.71%)
Feb 25, 2021 56.55 56.88 55.30 55.68 154,369 -0.78(-1.38%)
Feb 24, 2021 56.15 56.65 56.08 56.46 143,177 +0.20(+0.36%)
Feb 23, 2021 56.05 56.50 55.99 56.26 143,883 +0.22(+0.39%)
Feb 22, 2021 55.66 56.22 55.46 56.04 107,272 +0.31(+0.56%)
Feb 19, 2021 56.01 56.15 55.70 55.73 149,100 +0.05(+0.09%)
Feb 18, 2021 55.70 55.76 55.48 55.68 78,219 -0.06(-0.11%)
Feb 17, 2021 55.64 55.86 55.35 55.74 115,467 +0.00(+0.00%)
Feb 16, 2021 56.26 56.27 55.44 55.74 205,406 -0.46(-0.82%)
Feb 12, 2021 56.34 56.37 55.82 56.20 212,300 -0.21(-0.37%)
Feb 11, 2021 56.58 56.60 56.10 56.41 100,442 +0.13(+0.23%)
Feb 10, 2021 56.12 56.76 55.98 56.28 310,653 +0.41(+0.73%)
Feb 09, 2021 55.59 55.92 55.47 55.87 104,289 +0.29(+0.52%)
Feb 08, 2021 55.30 55.58 55.19 55.58 103,548 +0.13(+0.23%)
Feb 05, 2021 55.32 55.49 55.17 55.45 156,100 +0.25(+0.45%)
Feb 04, 2021 54.75 55.55 54.75 55.20 241,304 +0.36(+0.66%)
Feb 03, 2021 54.77 55.00 54.01 54.84 354,967 -0.14(-0.25%)
Feb 02, 2021 55.01 55.21 54.66 54.98 92,662 +0.22(+0.40%)
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.