Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.70 +0.45 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.75 66.75 65.45 65.42 107,084 -1.01(-1.52%)
Sep 29, 2021 66.38 66.73 66.32 66.43 88,185 +0.52(+0.79%)
Sep 28, 2021 66.15 66.23 65.47 65.91 139,438 -0.37(-0.56%)
Sep 27, 2021 67.40 67.84 66.24 66.28 388,271 -1.23(-1.82%)
Sep 24, 2021 68.06 68.37 67.33 67.51 135,234 -1.09(-1.59%)
Sep 23, 2021 69.01 69.25 68.49 68.60 221,763 -0.34(-0.49%)
Sep 22, 2021 68.85 69.24 68.45 68.94 59,099 +0.57(+0.83%)
Sep 21, 2021 68.57 69.18 68.35 68.37 72,715 +0.01(+0.01%)
Sep 20, 2021 68.09 68.78 67.54 68.36 109,542 -0.26(-0.38%)
Sep 17, 2021 69.35 69.35 68.58 68.62 125,103 -0.78(-1.12%)
Sep 16, 2021 69.19 69.65 68.79 69.40 108,939 +0.12(+0.17%)
Sep 15, 2021 69.26 69.71 68.90 69.28 299,920 +0.19(+0.28%)
Sep 14, 2021 69.52 69.58 68.73 69.09 76,604 -0.04(-0.06%)
Sep 13, 2021 69.24 69.76 68.92 69.13 89,031 +0.29(+0.42%)
Sep 10, 2021 69.93 69.93 68.83 68.84 97,661 -0.92(-1.32%)
Sep 09, 2021 71.12 71.12 69.74 69.76 132,139 -1.61(-2.26%)
Sep 08, 2021 70.63 71.59 70.35 71.37 276,099 +0.53(+0.75%)
Sep 07, 2021 71.81 71.81 70.26 70.84 116,983 -0.87(-1.21%)
Sep 03, 2021 71.62 71.83 70.95 71.71 82,706 +0.00(+0.00%)
Sep 02, 2021 71.67 71.75 70.92 71.71 227,167 +0.29(+0.41%)
Sep 01, 2021 70.41 71.49 70.35 71.42 157,945 +1.21(+1.72%)
Aug 31, 2021 69.70 70.25 69.52 70.21 73,220 +0.47(+0.67%)
Aug 30, 2021 68.98 69.81 68.98 69.74 88,677 +0.76(+1.10%)
Aug 27, 2021 68.74 69.14 68.54 68.98 72,021 +0.55(+0.80%)
Aug 26, 2021 68.31 68.64 68.16 68.43 99,009 +0.12(+0.18%)
Aug 25, 2021 68.57 68.65 68.17 68.31 43,014 -0.17(-0.25%)
Aug 24, 2021 69.04 69.04 68.23 68.48 163,135 -0.41(-0.60%)
Aug 23, 2021 69.29 69.46 68.82 68.89 79,680 -0.35(-0.51%)
Aug 20, 2021 69.07 69.52 68.43 69.24 108,284 +0.28(+0.41%)
Aug 19, 2021 68.11 69.03 68.11 68.96 55,936 +0.58(+0.85%)
Aug 18, 2021 68.85 68.89 68.34 68.38 97,370 -0.73(-1.06%)
Aug 17, 2021 68.63 69.11 68.53 69.11 104,097 +0.20(+0.29%)
Aug 16, 2021 68.79 69.16 68.75 68.91 73,254 +0.09(+0.13%)
Aug 13, 2021 68.28 68.85 68.28 68.82 104,249 +0.51(+0.75%)
Aug 12, 2021 68.11 68.35 67.93 68.31 113,074 +0.23(+0.34%)
Aug 11, 2021 67.93 68.21 67.78 68.08 118,183 +0.33(+0.49%)
Aug 10, 2021 68.51 68.61 67.70 67.75 156,770 -0.85(-1.24%)
Aug 09, 2021 68.73 68.81 68.41 68.60 100,630 -0.21(-0.31%)
Aug 06, 2021 68.98 69.30 68.72 68.81 84,754 -0.22(-0.32%)
Aug 05, 2021 68.88 69.04 68.44 69.03 67,443 +0.56(+0.81%)
Aug 04, 2021 68.75 68.95 68.19 68.47 68,998 -0.22(-0.31%)
Aug 03, 2021 68.50 68.82 68.24 68.69 173,176 +0.25(+0.37%)
Aug 02, 2021 68.67 69.24 68.34 68.44 125,308 -0.07(-0.10%)
Jul 30, 2021 68.32 69.35 68.32 68.51 114,703 +0.29(+0.43%)
Jul 29, 2021 68.91 68.98 68.17 68.22 161,192 -0.37(-0.54%)
Jul 28, 2021 68.86 68.94 68.40 68.59 115,106 -0.38(-0.55%)
Jul 27, 2021 68.22 69.10 68.15 68.97 209,195 +0.58(+0.85%)
Jul 26, 2021 68.20 68.46 67.93 68.39 175,803 -0.09(-0.13%)
Jul 23, 2021 67.77 68.54 67.77 68.48 490,747 +0.61(+0.90%)
Jul 22, 2021 67.96 68.00 67.61 67.87 179,880 -0.52(-0.76%)
Jul 21, 2021 68.85 68.86 68.26 68.39 261,785 -0.28(-0.41%)
Jul 20, 2021 67.59 68.89 67.59 68.67 246,787 +1.40(+2.08%)
Jul 19, 2021 67.94 67.94 66.78 67.27 197,157 -1.12(-1.64%)
Jul 16, 2021 68.42 68.84 68.36 68.39 186,893 +0.10(+0.15%)
Jul 15, 2021 68.18 68.37 68.03 68.29 156,851 +0.16(+0.23%)
Jul 14, 2021 67.67 68.34 67.50 68.13 120,411 +0.61(+0.90%)
Jul 13, 2021 68.06 68.27 67.33 67.52 109,773 -0.85(-1.24%)
Jul 12, 2021 67.59 68.48 67.59 68.37 216,868 +0.61(+0.90%)
Jul 09, 2021 66.93 67.80 66.92 67.76 248,844 +0.92(+1.38%)
Jul 08, 2021 66.37 67.02 66.32 66.84 108,837 -0.09(-0.13%)
Jul 07, 2021 66.46 67.13 66.31 66.93 297,594 +0.28(+0.42%)
Jul 06, 2021 65.95 66.70 65.53 66.65 153,646 +0.70(+1.06%)
Jul 02, 2021 65.70 66.13 65.57 65.95 425,819 +0.36(+0.55%)
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.