Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.33 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.35 57.93 57.35 57.84 217,652 +0.39(+0.68%)
Apr 29, 2021 57.11 57.60 57.06 57.45 197,850 +0.44(+0.78%)
Apr 28, 2021 57.13 57.40 57.00 57.01 89,646 -0.24(-0.42%)
Apr 27, 2021 57.46 57.46 57.03 57.25 262,457 +0.07(+0.13%)
Apr 26, 2021 57.18 57.52 57.05 57.17 168,526 +0.05(+0.08%)
Apr 23, 2021 56.83 57.22 56.79 57.13 59,556 +0.31(+0.55%)
Apr 22, 2021 57.22 57.30 56.75 56.81 101,798 -0.24(-0.42%)
Apr 21, 2021 56.86 57.20 56.86 57.05 50,245 +0.23(+0.41%)
Apr 20, 2021 56.08 56.92 56.07 56.82 130,759 +0.68(+1.22%)
Apr 19, 2021 55.98 56.14 55.68 56.14 129,257 +0.23(+0.41%)
Apr 16, 2021 56.08 56.10 55.79 55.91 83,379 +0.08(+0.15%)
Apr 15, 2021 54.95 55.84 54.95 55.83 75,366 +1.09(+1.99%)
Apr 14, 2021 55.31 55.46 54.72 54.74 112,851 -0.52(-0.94%)
Apr 13, 2021 54.60 55.29 54.60 55.25 207,327 +0.41(+0.74%)
Apr 12, 2021 54.43 54.85 54.18 54.85 68,106 +0.35(+0.64%)
Apr 09, 2021 54.70 54.70 54.29 54.50 122,253 -0.03(-0.05%)
Apr 08, 2021 54.85 55.02 54.48 54.52 108,898 -0.25(-0.46%)
Apr 07, 2021 54.60 54.91 54.33 54.77 71,136 +0.14(+0.25%)
Apr 06, 2021 54.33 54.65 54.20 54.63 174,238 +0.18(+0.32%)
Apr 05, 2021 54.65 54.65 53.95 54.46 171,382 +0.18(+0.32%)
Apr 01, 2021 53.74 54.28 53.45 54.28 155,930 +0.90(+1.68%)
Mar 31, 2021 53.77 53.96 53.13 53.39 167,773 -0.27(-0.50%)
Mar 30, 2021 53.92 53.92 53.57 53.65 175,247 -0.22(-0.41%)
Mar 29, 2021 53.89 54.11 53.20 53.88 99,119 -0.12(-0.22%)
Mar 26, 2021 52.96 54.01 52.96 54.00 214,728 +1.23(+2.33%)
Mar 25, 2021 52.21 52.87 51.80 52.77 190,840 +0.34(+0.64%)
Mar 24, 2021 52.71 52.97 52.30 52.43 106,440 -0.20(-0.38%)
Mar 23, 2021 52.59 53.01 52.41 52.63 105,927 +0.15(+0.28%)
Mar 22, 2021 52.10 52.63 51.87 52.49 113,202 +0.55(+1.06%)
Mar 19, 2021 52.63 52.87 51.94 51.94 93,264 -0.71(-1.34%)
Mar 18, 2021 52.88 52.88 52.27 52.64 62,566 -0.34(-0.64%)
Mar 17, 2021 53.06 53.06 52.58 52.98 93,454 -0.17(-0.33%)
Mar 16, 2021 53.06 53.37 52.82 53.16 92,029 -0.01(-0.02%)
Mar 15, 2021 52.36 53.31 52.33 53.17 140,180 +0.72(+1.37%)
Mar 12, 2021 51.57 52.45 51.54 52.45 195,234 +0.91(+1.77%)
Mar 11, 2021 51.28 51.89 51.08 51.54 86,008 +0.56(+1.10%)
Mar 10, 2021 50.42 51.22 50.39 50.98 90,931 +0.51(+1.02%)
Mar 09, 2021 50.61 50.84 50.40 50.47 112,602 +0.46(+0.92%)
Mar 08, 2021 49.65 50.55 49.62 50.01 172,064 +0.34(+0.68%)
Mar 05, 2021 49.38 49.81 48.39 49.67 106,976 +0.53(+1.08%)
Mar 04, 2021 49.65 50.02 48.66 49.13 115,004 -0.38(-0.76%)
Mar 03, 2021 50.01 50.01 49.42 49.51 249,967 -0.51(-1.01%)
Mar 02, 2021 50.37 50.37 49.54 50.02 198,530 -0.28(-0.57%)
Mar 01, 2021 50.78 51.18 50.25 50.30 125,240 +0.01(+0.02%)
Feb 26, 2021 51.15 51.28 50.26 50.29 235,282 -0.87(-1.71%)
Feb 25, 2021 51.96 52.27 50.82 51.16 167,994 -0.72(-1.38%)
Feb 24, 2021 51.60 52.06 51.53 51.88 155,814 +0.18(+0.36%)
Feb 23, 2021 51.50 51.92 51.45 51.70 156,582 +0.20(+0.39%)
Feb 22, 2021 51.15 51.66 50.96 51.49 116,740 +0.28(+0.56%)
Feb 19, 2021 51.47 51.60 51.19 51.21 162,260 +0.05(+0.09%)
Feb 18, 2021 51.18 51.24 50.98 51.16 85,122 -0.06(-0.11%)
Feb 17, 2021 51.13 51.33 50.86 51.22 125,658 +0.00(+0.00%)
Feb 16, 2021 51.70 51.71 50.94 51.22 223,536 -0.42(-0.82%)
Feb 12, 2021 51.77 51.80 51.29 51.64 231,038 -0.19(-0.37%)
Feb 11, 2021 51.99 52.01 51.55 51.83 109,307 +0.12(+0.23%)
Feb 10, 2021 51.57 52.16 51.44 51.72 338,072 +0.38(+0.73%)
Feb 09, 2021 51.08 51.39 50.97 51.34 113,494 +0.27(+0.52%)
Feb 08, 2021 50.81 51.07 50.71 51.07 112,687 +0.12(+0.23%)
Feb 05, 2021 50.83 50.99 50.70 50.95 169,878 +0.23(+0.45%)
Feb 04, 2021 50.31 51.04 50.31 50.72 262,602 +0.33(+0.66%)
Feb 03, 2021 50.33 50.54 49.63 50.39 386,297 -0.13(-0.25%)
Feb 02, 2021 50.55 50.73 50.23 50.52 100,840 +0.20(+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.