Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.53 -0.25 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.67 65.18 64.51 65.15 78,911 +0.44(+0.67%)
Aug 30, 2021 64.00 64.78 64.00 64.71 95,569 +0.71(+1.10%)
Aug 27, 2021 63.78 64.15 63.60 64.00 77,619 +0.51(+0.80%)
Aug 26, 2021 63.38 63.69 63.24 63.49 106,704 +0.11(+0.18%)
Aug 25, 2021 63.62 63.70 63.25 63.38 46,357 -0.16(-0.25%)
Aug 24, 2021 64.06 64.06 63.31 63.54 175,815 -0.38(-0.60%)
Aug 23, 2021 64.29 64.45 63.86 63.92 85,873 -0.32(-0.51%)
Aug 20, 2021 64.09 64.51 63.49 64.25 116,700 +0.26(+0.41%)
Aug 19, 2021 63.20 64.05 63.20 63.99 60,283 +0.54(+0.85%)
Aug 18, 2021 63.88 63.93 63.41 63.45 104,938 -0.68(-1.06%)
Aug 17, 2021 63.68 64.13 63.59 64.13 112,188 +0.19(+0.29%)
Aug 16, 2021 63.83 64.17 63.79 63.94 78,947 +0.08(+0.13%)
Aug 13, 2021 63.36 63.88 63.36 63.86 112,352 +0.47(+0.75%)
Aug 12, 2021 63.20 63.42 63.03 63.38 121,863 +0.21(+0.34%)
Aug 11, 2021 63.03 63.29 62.90 63.17 127,369 +0.31(+0.49%)
Aug 10, 2021 63.57 63.66 62.82 62.86 168,955 -0.79(-1.24%)
Aug 09, 2021 63.77 63.85 63.47 63.65 108,451 -0.19(-0.31%)
Aug 06, 2021 64.00 64.30 63.76 63.85 91,341 -0.20(-0.32%)
Aug 05, 2021 63.91 64.06 63.50 64.05 72,685 +0.52(+0.81%)
Aug 04, 2021 63.79 63.98 63.27 63.54 74,361 -0.20(-0.31%)
Aug 03, 2021 63.56 63.86 63.32 63.74 186,636 +0.23(+0.37%)
Aug 02, 2021 63.72 64.25 63.41 63.50 135,047 -0.06(-0.10%)
Jul 30, 2021 63.39 64.35 63.39 63.57 123,618 +0.27(+0.43%)
Jul 29, 2021 63.94 64.01 63.25 63.30 173,721 -0.34(-0.54%)
Jul 28, 2021 63.89 63.97 63.47 63.64 124,053 -0.35(-0.55%)
Jul 27, 2021 63.30 64.12 63.23 64.00 225,455 +0.54(+0.85%)
Jul 26, 2021 63.28 63.52 63.03 63.46 189,467 -0.08(-0.13%)
Jul 23, 2021 62.88 63.60 62.88 63.54 528,891 +0.57(+0.90%)
Jul 22, 2021 63.06 63.10 62.73 62.98 193,861 -0.48(-0.76%)
Jul 21, 2021 63.88 63.89 63.34 63.46 282,133 -0.26(-0.41%)
Jul 20, 2021 62.72 63.92 62.72 63.72 265,969 +1.30(+2.08%)
Jul 19, 2021 63.04 63.04 61.96 62.42 212,481 -1.04(-1.64%)
Jul 16, 2021 63.49 63.88 63.43 63.46 201,419 +0.09(+0.15%)
Jul 15, 2021 63.26 63.44 63.13 63.36 169,042 +0.15(+0.23%)
Jul 14, 2021 62.79 63.41 62.63 63.22 129,770 +0.57(+0.90%)
Jul 13, 2021 63.15 63.35 62.47 62.65 118,305 -0.79(-1.24%)
Jul 12, 2021 62.72 63.54 62.72 63.44 233,724 +0.57(+0.90%)
Jul 09, 2021 62.10 62.91 62.09 62.87 268,186 +0.85(+1.38%)
Jul 08, 2021 61.58 62.19 61.53 62.02 117,296 -0.08(-0.13%)
Jul 07, 2021 61.67 62.29 61.53 62.10 320,725 +0.26(+0.42%)
Jul 06, 2021 61.19 61.89 60.80 61.84 165,588 +0.65(+1.06%)
Jul 02, 2021 60.96 61.36 60.84 61.19 458,917 +0.33(+0.55%)
Jul 01, 2021 60.52 61.32 60.52 60.86 237,626 +0.22(+0.37%)
Jun 30, 2021 61.17 61.41 60.55 60.64 195,432 -0.46(-0.76%)
Jun 29, 2021 61.05 61.50 61.04 61.10 75,322 -0.07(-0.12%)
Jun 28, 2021 61.15 61.17 60.67 61.17 156,354 -0.01(-0.02%)
Jun 25, 2021 60.88 61.23 60.62 61.18 174,548 +0.45(+0.73%)
Jun 24, 2021 61.33 61.33 60.51 60.74 87,042 -0.36(-0.59%)
Jun 23, 2021 61.36 61.43 61.05 61.10 113,925 -0.17(-0.27%)
Jun 22, 2021 61.60 61.60 61.21 61.27 285,363 -0.19(-0.32%)
Jun 21, 2021 60.62 61.63 60.23 61.46 164,982 +1.15(+1.91%)
Jun 18, 2021 61.04 61.25 60.31 60.31 140,963 -0.91(-1.49%)
Jun 17, 2021 60.74 61.28 60.74 61.22 207,541 +0.20(+0.33%)
Jun 16, 2021 61.72 61.87 61.00 61.02 284,551 -0.49(-0.80%)
Jun 15, 2021 61.99 62.07 61.47 61.51 88,023 -0.71(-1.13%)
Jun 14, 2021 62.01 62.21 61.71 62.21 103,913 +0.42(+0.68%)
Jun 11, 2021 62.08 62.40 61.56 61.80 69,226 -0.34(-0.55%)
Jun 10, 2021 61.72 62.30 61.30 62.14 98,648 +0.64(+1.04%)
Jun 09, 2021 61.68 61.71 61.46 61.50 86,088 +0.09(+0.15%)
Jun 08, 2021 61.01 61.59 61.00 61.41 156,265 +0.37(+0.61%)
Jun 07, 2021 60.60 61.26 60.45 61.04 123,916 +0.65(+1.07%)
Jun 04, 2021 60.64 60.64 60.12 60.39 81,250 +0.06(+0.11%)
Jun 03, 2021 60.36 60.36 59.91 60.33 102,835 -0.04(-0.06%)
Jun 02, 2021 59.66 60.40 59.51 60.36 176,045 +0.87(+1.46%)
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.