Cohen & Steers REIT Ishares ETF (NY: ICF )

61.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 60.71 61.40 60.71 61.24 243,367 +0.32(+0.53%)
May 05, 2021 61.31 61.98 60.76 60.92 117,345 -0.93(-1.50%)
May 04, 2021 62.28 62.50 61.59 61.85 156,246 -0.45(-0.72%)
May 03, 2021 62.86 62.86 62.23 62.30 307,437 -0.33(-0.53%)
Apr 30, 2021 62.10 62.73 62.10 62.63 201,000 +0.42(+0.68%)
Apr 29, 2021 61.84 62.38 61.79 62.21 182,713 +0.48(+0.78%)
Apr 28, 2021 61.86 62.16 61.72 61.73 82,788 -0.26(-0.42%)
Apr 27, 2021 62.22 62.22 61.75 61.99 242,377 +0.08(+0.13%)
Apr 26, 2021 61.92 62.29 61.77 61.91 155,633 +0.05(+0.08%)
Apr 23, 2021 61.54 61.96 61.49 61.86 55,000 +0.34(+0.55%)
Apr 22, 2021 61.96 62.05 61.45 61.52 94,010 -0.26(-0.42%)
Apr 21, 2021 61.57 61.94 61.57 61.78 46,401 +0.25(+0.41%)
Apr 20, 2021 60.73 61.64 60.72 61.53 120,755 +0.74(+1.22%)
Apr 19, 2021 60.62 60.79 60.29 60.79 119,368 +0.25(+0.41%)
Apr 16, 2021 60.73 60.75 60.41 60.54 77,000 +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%)
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.