Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

57.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.13 48.26 47.75 48.06 295,895 +0.01(+0.03%)
May 27, 2016 47.91 48.04 48.04 48.04 324,170 +0.20(+0.42%)
May 26, 2016 47.74 47.98 47.59 47.84 529,013 +0.09(+0.20%)
May 25, 2016 47.94 47.94 47.30 47.75 352,116 +0.02(+0.04%)
May 24, 2016 47.45 47.88 47.37 47.73 433,444 +0.51(+1.09%)
May 23, 2016 47.24 47.39 47.10 47.21 256,360 +0.02(+0.04%)
May 20, 2016 47.01 47.26 46.93 47.20 378,326 +0.37(+0.78%)
May 19, 2016 47.00 47.13 46.53 46.83 499,255 -0.50(-1.05%)
May 18, 2016 48.01 48.01 46.80 47.33 416,106 -0.76(-1.57%)
May 17, 2016 48.86 48.86 47.87 48.08 527,698 -0.90(-1.84%)
May 16, 2016 48.45 49.14 48.45 48.99 408,176 +0.50(+1.04%)
May 13, 2016 48.86 48.86 48.23 48.48 583,715 -0.49(-1.01%)
May 12, 2016 48.64 49.14 48.24 48.98 659,449 +0.35(+0.72%)
May 11, 2016 49.75 49.75 48.45 48.63 703,999 -1.18(-2.37%)
May 10, 2016 49.91 49.94 49.59 49.81 345,301 +0.06(+0.11%)
May 09, 2016 49.33 49.82 49.33 49.75 338,124 +0.54(+1.10%)
May 06, 2016 48.74 49.23 48.46 49.21 461,945 +0.46(+0.94%)
May 05, 2016 48.45 48.83 48.45 48.75 310,606 +0.12(+0.24%)
May 04, 2016 47.60 48.70 47.51 48.63 963,383 +0.74(+1.54%)
May 03, 2016 47.68 47.93 47.46 47.90 286,199 +0.13(+0.27%)
May 02, 2016 47.11 47.90 47.11 47.77 577,711 +0.72(+1.54%)
Apr 29, 2016 47.17 47.27 46.58 47.05 902,437 -0.40(-0.84%)
Apr 28, 2016 47.32 47.79 47.22 47.44 470,458 -0.16(-0.34%)
Apr 27, 2016 47.72 47.72 47.07 47.60 287,393 -0.12(-0.26%)
Apr 26, 2016 47.83 48.07 47.56 47.73 357,840 +0.09(+0.19%)
Apr 25, 2016 47.02 47.64 47.02 47.64 207,886 +0.44(+0.94%)
Apr 22, 2016 46.88 47.30 46.78 47.20 290,007 +0.49(+1.06%)
Apr 21, 2016 47.51 47.61 46.54 46.70 443,488 -0.85(-1.79%)
Apr 20, 2016 48.31 48.44 47.47 47.55 247,027 -0.81(-1.68%)
Apr 19, 2016 48.51 48.51 48.17 48.37 311,565 -0.03(-0.06%)
Apr 18, 2016 48.05 48.39 47.93 48.39 337,656 +0.31(+0.64%)
Apr 15, 2016 47.86 48.22 47.68 48.09 305,950 +0.37(+0.77%)
Apr 14, 2016 48.05 48.09 47.65 47.72 283,851 -0.36(-0.75%)
Apr 13, 2016 48.58 48.58 47.94 48.08 405,936 -0.32(-0.66%)
Apr 12, 2016 48.12 48.55 48.04 48.40 316,757 +0.33(+0.69%)
Apr 11, 2016 48.31 48.38 48.05 48.07 440,880 -0.18(-0.37%)
Apr 08, 2016 48.22 48.47 48.16 48.25 341,776 +0.23(+0.49%)
Apr 07, 2016 48.16 48.32 47.82 48.01 238,656 -0.29(-0.60%)
Apr 06, 2016 48.15 48.33 47.95 48.31 305,994 +0.09(+0.19%)
Apr 05, 2016 48.30 48.47 48.06 48.21 421,747 -0.25(-0.51%)
Apr 04, 2016 48.59 48.70 48.31 48.46 409,837 -0.08(-0.15%)
Apr 01, 2016 48.33 48.62 48.18 48.54 488,034 +0.04(+0.08%)
Mar 31, 2016 48.08 48.54 48.08 48.50 429,175 +0.30(+0.61%)
Mar 30, 2016 48.54 48.54 48.16 48.20 324,783 -0.18(-0.37%)
Mar 29, 2016 47.48 48.38 47.36 48.38 329,414 +0.97(+2.04%)
Mar 28, 2016 46.94 47.52 46.94 47.41 271,712 +0.47(+1.01%)
Mar 24, 2016 46.80 46.94 46.94 46.94 447,330 -0.04(-0.08%)
Mar 23, 2016 47.17 47.22 46.94 46.97 375,706 -0.20(-0.42%)
Mar 22, 2016 47.05 47.35 46.96 47.17 559,141 -0.02(-0.04%)
Mar 21, 2016 47.51 47.69 47.13 47.19 616,685 -0.46(-0.97%)
Mar 18, 2016 48.06 48.06 47.63 47.65 578,103 -0.27(-0.56%)
Mar 17, 2016 47.33 48.00 47.11 47.92 771,985 +0.68(+1.44%)
Mar 16, 2016 46.55 47.33 46.40 47.24 444,570 +0.54(+1.17%)
Mar 15, 2016 46.36 46.78 46.34 46.70 498,339 +0.09(+0.20%)
Mar 14, 2016 46.50 46.65 46.35 46.61 512,637 -0.01(-0.02%)
Mar 11, 2016 46.07 46.62 45.91 46.62 344,338 +1.13(+2.50%)
Mar 10, 2016 45.88 45.96 45.05 45.48 259,891 -0.07(-0.16%)
Mar 09, 2016 45.43 45.84 45.34 45.56 189,525 +0.25(+0.54%)
Mar 08, 2016 45.75 45.75 45.26 45.31 286,131 -0.38(-0.82%)
Mar 07, 2016 45.38 45.82 45.30 45.69 403,782 +0.06(+0.12%)
Mar 04, 2016 45.60 45.67 45.28 45.63 301,113 -0.00(-0.01%)
Mar 03, 2016 45.56 45.63 45.14 45.63 326,031 +0.15(+0.33%)
Mar 02, 2016 45.08 45.49 45.01 45.49 337,820 +0.31(+0.69%)
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.