Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.59 +0.34 (+0.59%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 54.93 55.60 54.56 55.50 296,630 +0.62(+1.13%)
Apr 29, 2019 55.45 55.56 54.83 54.88 194,262 -0.57(-1.03%)
Apr 26, 2019 55.42 55.52 55.05 55.45 179,600 +0.27(+0.48%)
Apr 25, 2019 55.05 55.34 54.68 55.19 187,294 +0.07(+0.13%)
Apr 24, 2019 54.73 55.24 54.65 55.12 267,138 +0.51(+0.93%)
Apr 23, 2019 53.99 54.74 53.99 54.60 365,586 +0.65(+1.20%)
Apr 22, 2019 54.55 54.55 53.52 53.95 206,730 -0.64(-1.18%)
Apr 18, 2019 54.21 54.70 54.06 54.60 150,000 +0.51(+0.94%)
Apr 17, 2019 54.84 54.84 53.91 54.09 211,830 -0.55(-1.02%)
Apr 16, 2019 56.01 56.03 54.40 54.65 267,204 -1.39(-2.48%)
Apr 15, 2019 56.26 56.28 55.85 56.03 145,184 -0.27(-0.47%)
Apr 12, 2019 56.03 56.30 55.53 56.30 247,200 +0.31(+0.55%)
Apr 11, 2019 56.02 56.31 55.74 55.99 293,814 -0.04(-0.08%)
Apr 10, 2019 55.79 56.05 55.74 56.03 167,444 +0.48(+0.86%)
Apr 09, 2019 55.81 56.01 55.48 55.55 147,980 -0.27(-0.47%)
Apr 08, 2019 56.05 56.05 55.65 55.82 182,996 -0.30(-0.53%)
Apr 05, 2019 55.80 56.15 55.65 56.12 163,200 +0.37(+0.65%)
Apr 04, 2019 55.94 55.94 55.48 55.75 166,498 -0.15(-0.26%)
Apr 03, 2019 55.97 56.14 55.55 55.90 298,564 -0.12(-0.22%)
Apr 02, 2019 55.52 56.09 55.20 56.02 400,286 +0.48(+0.86%)
Apr 01, 2019 55.67 55.70 54.94 55.54 308,416 -0.06(-0.11%)
Mar 29, 2019 55.83 55.83 55.45 55.60 300,800 -0.14(-0.26%)
Mar 28, 2019 55.33 55.75 55.24 55.74 152,880 +0.46(+0.84%)
Mar 27, 2019 55.63 55.63 55.00 55.28 187,796 -0.23(-0.41%)
Mar 26, 2019 55.22 55.53 55.16 55.51 129,234 +0.41(+0.74%)
Mar 25, 2019 55.04 55.28 54.81 55.10 294,228 +0.04(+0.07%)
Mar 22, 2019 55.30 55.79 55.03 55.06 231,800 -0.19(-0.34%)
Mar 21, 2019 54.16 55.27 54.16 55.25 217,404 +0.98(+1.80%)
Mar 20, 2019 54.01 54.58 53.67 54.27 165,830 -0.09(-0.17%)
Mar 19, 2019 54.62 54.69 54.21 54.37 117,288 -0.22(-0.40%)
Mar 18, 2019 54.98 55.06 54.34 54.59 166,820 -0.34(-0.63%)
Mar 15, 2019 55.38 55.38 54.82 54.93 181,600 -0.30(-0.55%)
Mar 14, 2019 55.05 55.24 54.95 55.23 103,162 +0.14(+0.26%)
Mar 13, 2019 54.92 55.24 54.92 55.09 141,596 +0.24(+0.44%)
Mar 12, 2019 54.55 54.97 54.55 54.85 170,890 +0.32(+0.58%)
Mar 11, 2019 53.88 54.56 53.88 54.53 171,236 +0.76(+1.42%)
Mar 08, 2019 53.52 53.92 53.52 53.77 140,000 +0.05(+0.10%)
Mar 07, 2019 53.80 54.23 53.56 53.72 258,234 -0.08(-0.15%)
Mar 06, 2019 53.97 54.20 53.75 53.80 212,836 -0.21(-0.39%)
Mar 05, 2019 53.69 54.21 53.69 54.01 279,048 +0.20(+0.37%)
Mar 04, 2019 53.69 53.88 53.23 53.80 447,086 +0.23(+0.44%)
Mar 01, 2019 53.91 53.91 52.99 53.57 436,400 -0.12(-0.22%)
Feb 28, 2019 53.43 54.30 53.34 53.69 457,744 +0.23(+0.43%)
Feb 27, 2019 53.53 53.71 53.05 53.46 173,636 -0.27(-0.50%)
Feb 26, 2019 53.78 53.95 53.62 53.73 134,846 -0.07(-0.13%)
Feb 25, 2019 54.27 54.34 53.76 53.80 198,638 -0.41(-0.75%)
Feb 22, 2019 53.93 54.38 53.78 54.20 151,800 +0.34(+0.64%)
Feb 21, 2019 53.45 53.91 53.23 53.86 149,070 +0.14(+0.26%)
Feb 20, 2019 54.00 54.00 53.35 53.72 254,242 -0.44(-0.80%)
Feb 19, 2019 53.98 54.25 53.95 54.16 234,254 +0.09(+0.16%)
Feb 15, 2019 53.90 54.09 53.77 54.07 178,200 +0.27(+0.49%)
Feb 14, 2019 53.69 53.95 53.54 53.80 192,572 +0.29(+0.54%)
Feb 13, 2019 53.12 53.59 53.00 53.52 280,966 +0.32(+0.60%)
Feb 12, 2019 53.73 53.84 53.05 53.20 261,550 -0.44(-0.82%)
Feb 11, 2019 53.55 53.73 53.48 53.63 184,128 +0.13(+0.25%)
Feb 08, 2019 53.34 53.60 53.17 53.50 462,600 +0.06(+0.12%)
Feb 07, 2019 52.86 53.50 52.67 53.44 201,260 +0.50(+0.94%)
Feb 06, 2019 53.27 53.27 52.72 52.94 156,440 -0.36(-0.68%)
Feb 05, 2019 53.02 53.38 52.69 53.30 638,540 +0.31(+0.59%)
Feb 04, 2019 52.62 53.01 52.18 52.98 589,656 +0.44(+0.83%)
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.