Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.63 +0.38 (+0.66%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 75.99 76.57 75.83 76.08 278,004 +0.25(+0.33%)
Dec 30, 2021 75.46 76.12 75.46 75.83 144,435 +0.29(+0.38%)
Dec 29, 2021 75.15 75.80 74.88 75.54 162,914 +0.48(+0.64%)
Dec 28, 2021 74.68 75.15 74.62 75.06 178,628 +0.31(+0.41%)
Dec 27, 2021 73.58 74.77 73.35 74.75 180,504 +1.38(+1.88%)
Dec 23, 2021 73.74 73.74 72.96 73.37 191,830 -0.17(-0.23%)
Dec 22, 2021 73.03 73.61 73.03 73.54 192,058 +0.71(+0.97%)
Dec 21, 2021 72.75 73.29 72.56 72.83 199,710 +0.39(+0.54%)
Dec 20, 2021 72.02 72.72 71.63 72.44 245,087 -0.40(-0.55%)
Dec 17, 2021 72.92 73.65 72.72 72.84 188,519 -0.10(-0.14%)
Dec 16, 2021 73.04 73.45 72.52 72.94 203,035 +0.14(+0.19%)
Dec 15, 2021 72.07 72.95 71.97 72.80 208,924 +1.07(+1.49%)
Dec 14, 2021 72.38 72.38 71.28 71.73 166,965 -0.88(-1.21%)
Dec 13, 2021 71.62 72.92 71.35 72.61 120,844 +0.48(+0.67%)
Dec 10, 2021 72.11 72.29 71.79 72.13 133,181 +0.22(+0.31%)
Dec 09, 2021 72.79 72.79 71.87 71.91 97,687 -1.01(-1.39%)
Dec 08, 2021 72.59 73.08 72.41 72.92 118,402 +0.50(+0.69%)
Dec 07, 2021 71.87 72.58 71.87 72.42 224,598 +1.14(+1.60%)
Dec 06, 2021 70.76 71.88 70.76 71.28 74,721 +1.03(+1.46%)
Dec 03, 2021 70.63 70.81 69.67 70.25 142,872 -0.26(-0.36%)
Dec 02, 2021 69.22 71.00 69.22 70.51 165,371 +1.80(+2.62%)
Dec 01, 2021 70.54 71.15 68.68 68.71 149,702 -1.08(-1.55%)
Nov 30, 2021 70.71 71.08 69.73 69.79 160,001 -1.50(-2.10%)
Nov 29, 2021 70.88 71.75 70.50 71.29 97,454 +0.85(+1.21%)
Nov 26, 2021 71.17 71.48 70.27 70.44 104,211 -1.84(-2.55%)
Nov 24, 2021 71.27 72.36 71.16 72.28 99,234 +0.96(+1.35%)
Nov 23, 2021 70.75 71.48 70.50 71.32 101,321 +0.73(+1.03%)
Nov 22, 2021 71.15 71.21 70.46 70.59 127,652 -0.45(-0.63%)
Nov 19, 2021 71.38 71.66 70.86 71.04 100,713 -0.49(-0.69%)
Nov 18, 2021 71.71 71.59 71.34 71.53 137,230 +0.03(+0.04%)
Nov 17, 2021 70.96 71.59 69.89 71.50 137,086 +0.57(+0.80%)
Nov 16, 2021 71.48 71.48 70.79 70.93 169,808 -0.37(-0.52%)
Nov 15, 2021 70.89 71.32 70.66 71.30 107,457 +0.51(+0.72%)
Nov 12, 2021 70.85 71.00 70.51 70.79 208,008 +0.01(+0.01%)
Nov 11, 2021 70.83 70.83 70.20 70.78 173,230 +0.06(+0.08%)
Nov 10, 2021 70.83 70.70 70.72 188,280 -0.25(-0.35%)
Nov 09, 2021 70.86 71.04 70.74 70.97 58,834 +0.27(+0.38%)
Nov 08, 2021 70.92 70.92 70.09 70.70 272,575 -0.02(-0.03%)
Nov 05, 2021 71.10 71.58 70.61 70.72 192,342 +0.14(+0.20%)
Nov 04, 2021 71.38 71.44 70.33 70.58 102,853 -0.84(-1.18%)
Nov 03, 2021 71.31 71.68 70.92 71.42 179,420 +0.23(+0.32%)
Nov 02, 2021 70.89 71.47 70.58 71.19 70,467 +0.68(+0.96%)
Nov 01, 2021 70.51 70.64 69.32 70.51 447,561 +0.15(+0.21%)
Oct 29, 2021 70.91 71.14 70.06 70.36 110,329 -0.76(-1.07%)
Oct 28, 2021 70.23 71.13 70.18 71.12 84,634 +1.04(+1.48%)
Oct 27, 2021 70.70 70.86 70.08 70.08 80,492 -0.49(-0.69%)
Oct 26, 2021 70.50 70.80 70.57 123,208 +0.35(+0.50%)
Oct 25, 2021 70.21 70.44 69.70 70.22 86,926 +0.13(+0.19%)
Oct 22, 2021 69.74 70.31 69.73 70.09 191,066 +0.42(+0.60%)
Oct 21, 2021 69.31 69.70 69.29 69.67 92,420 +0.20(+0.29%)
Oct 20, 2021 68.42 69.47 68.42 69.47 118,882 +1.08(+1.58%)
Oct 19, 2021 68.39 68.73 68.29 68.39 73,283 +0.22(+0.32%)
Oct 18, 2021 67.54 68.45 67.54 68.17 286,920 +0.15(+0.22%)
Oct 15, 2021 68.43 68.89 67.62 68.02 207,239 -0.03(-0.04%)
Oct 14, 2021 67.56 68.14 67.46 68.05 117,641 +0.90(+1.34%)
Oct 13, 2021 66.63 67.20 66.18 67.15 219,792 +0.40(+0.60%)
Oct 12, 2021 66.04 67.00 65.80 66.75 136,208 +0.94(+1.43%)
Oct 11, 2021 65.56 66.04 65.27 65.81 83,199 +0.09(+0.14%)
Oct 08, 2021 66.52 66.52 65.65 65.72 109,749 -0.70(-1.05%)
Oct 07, 2021 66.71 67.28 66.35 66.42 166,292 +0.09(+0.14%)
Oct 06, 2021 65.26 66.40 64.70 66.33 114,120 +0.74(+1.13%)
Oct 05, 2021 66.16 66.16 65.28 65.59 315,601 -0.56(-0.85%)
Oct 04, 2021 65.71 66.33 65.65 66.15 145,051 +0.04(+0.06%)
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.