Skip to main content

Cohen & Steers REIT Ishares ETF (NY: ICF )

66.53 UNCHANGED
Streaming Delayed 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 64.50 65.14 78,914 +0.44(+0.67%)
Aug 30, 2021 64.00 64.77 64.00 64.71 95,573 +0.71(+1.10%)
Aug 27, 2021 63.78 64.15 63.59 64.00 77,622 +0.51(+0.80%)
Aug 26, 2021 63.38 63.69 63.24 63.49 106,709 +0.11(+0.18%)
Aug 25, 2021 63.62 63.70 63.25 63.38 46,359 -0.16(-0.25%)
Aug 24, 2021 64.06 64.06 63.31 63.54 175,822 -0.38(-0.60%)
Aug 23, 2021 64.29 64.45 63.85 63.92 85,877 -0.32(-0.51%)
Aug 20, 2021 64.09 64.50 63.49 64.24 116,705 +0.26(+0.41%)
Aug 19, 2021 63.20 64.05 63.20 63.98 60,286 +0.54(+0.85%)
Aug 18, 2021 63.88 63.92 63.41 63.45 104,942 -0.68(-1.06%)
Aug 17, 2021 63.68 64.12 63.58 64.12 112,193 +0.19(+0.29%)
Aug 16, 2021 63.83 64.17 63.79 63.94 78,951 +0.08(+0.13%)
Aug 13, 2021 63.35 63.88 63.35 63.85 112,356 +0.47(+0.75%)
Aug 12, 2021 63.20 63.42 63.03 63.38 121,868 +0.21(+0.34%)
Aug 11, 2021 63.03 63.29 62.89 63.17 127,374 +0.31(+0.49%)
Aug 10, 2021 63.57 63.66 62.81 62.86 168,962 -0.79(-1.24%)
Aug 09, 2021 63.77 63.84 63.47 63.65 108,456 -0.19(-0.31%)
Aug 06, 2021 64.00 64.30 63.76 63.84 91,345 -0.20(-0.32%)
Aug 05, 2021 63.91 64.06 63.50 64.05 72,688 +0.51(+0.81%)
Aug 04, 2021 63.79 63.97 63.27 63.53 74,364 -0.20(-0.31%)
Aug 03, 2021 63.56 63.85 63.32 63.73 186,644 +0.23(+0.37%)
Aug 02, 2021 63.71 64.24 63.41 63.50 135,053 -0.07(-0.10%)
Jul 30, 2021 63.39 64.34 63.39 63.57 123,623 +0.27(+0.43%)
Jul 29, 2021 63.94 64.01 63.25 63.30 173,728 -0.34(-0.54%)
Jul 28, 2021 63.89 63.97 63.46 63.64 124,058 -0.35(-0.55%)
Jul 27, 2021 63.30 64.11 63.23 63.99 225,464 +0.54(+0.85%)
Jul 26, 2021 63.28 63.52 63.03 63.45 189,475 -0.08(-0.13%)
Jul 23, 2021 62.88 63.59 62.88 63.54 528,914 +0.57(+0.90%)
Jul 22, 2021 63.06 63.09 62.73 62.97 193,870 -0.48(-0.76%)
Jul 21, 2021 63.88 63.89 63.33 63.45 282,145 -0.26(-0.41%)
Jul 20, 2021 62.71 63.92 62.71 63.71 265,980 +1.30(+2.08%)
Jul 19, 2021 63.04 63.04 61.96 62.42 212,490 -1.04(-1.64%)
Jul 16, 2021 63.48 63.87 63.43 63.45 201,428 +0.09(+0.15%)
Jul 15, 2021 63.26 63.44 63.12 63.36 169,049 +0.15(+0.23%)
Jul 14, 2021 62.79 63.41 62.63 63.21 129,775 +0.57(+0.90%)
Jul 13, 2021 63.15 63.34 62.47 62.65 118,310 -0.79(-1.24%)
Jul 12, 2021 62.71 63.54 62.71 63.44 233,734 +0.57(+0.90%)
Jul 09, 2021 62.10 62.91 62.09 62.87 268,197 +0.85(+1.38%)
Jul 08, 2021 61.58 62.18 61.53 62.02 117,301 -0.08(-0.13%)
Jul 07, 2021 61.66 62.29 61.52 62.10 320,739 +0.26(+0.42%)
Jul 06, 2021 61.19 61.89 60.80 61.84 165,595 +0.65(+1.06%)
Jul 02, 2021 60.96 61.36 60.84 61.19 458,936 +0.33(+0.55%)
Jul 01, 2021 60.51 61.32 60.51 60.86 237,636 +0.22(+0.37%)
Jun 30, 2021 61.16 61.40 60.55 60.63 195,440 -0.46(-0.76%)
Jun 29, 2021 61.04 61.50 61.03 61.10 75,325 -0.07(-0.12%)
Jun 28, 2021 61.14 61.17 60.67 61.17 156,361 -0.01(-0.02%)
Jun 25, 2021 60.88 61.22 60.62 61.18 174,556 +0.45(+0.73%)
Jun 24, 2021 61.33 61.33 60.50 60.74 87,046 -0.36(-0.59%)
Jun 23, 2021 61.36 61.43 61.04 61.10 113,930 -0.17(-0.27%)
Jun 22, 2021 61.60 61.60 61.21 61.27 285,375 -0.19(-0.32%)
Jun 21, 2021 60.62 61.63 60.23 61.46 164,989 +1.15(+1.91%)
Jun 18, 2021 61.03 61.25 60.31 60.31 140,969 -0.91(-1.49%)
Jun 17, 2021 60.74 61.28 60.74 61.22 207,550 +0.20(+0.33%)
Jun 16, 2021 61.72 61.87 61.00 61.01 284,563 -0.49(-0.80%)
Jun 15, 2021 61.99 62.06 61.47 61.51 88,027 -0.71(-1.13%)
Jun 14, 2021 62.01 62.21 61.71 62.21 103,917 +0.42(+0.68%)
Jun 11, 2021 62.07 62.40 61.56 61.79 69,229 -0.34(-0.55%)
Jun 10, 2021 61.72 62.30 61.30 62.14 98,652 +0.64(+1.04%)
Jun 09, 2021 61.68 61.71 61.46 61.50 86,091 +0.09(+0.15%)
Jun 08, 2021 61.01 61.59 61.00 61.40 156,272 +0.37(+0.61%)
Jun 07, 2021 60.60 61.26 60.44 61.03 123,922 +0.65(+1.07%)
Jun 04, 2021 60.64 60.64 60.12 60.39 81,253 +0.06(+0.11%)
Jun 03, 2021 60.36 60.36 59.91 60.32 102,840 -0.04(-0.06%)
Jun 02, 2021 59.66 60.40 59.51 60.36 176,052 +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.