Cohen & Steers REIT Ishares ETF (NY: ICF )

66.70 +0.95 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 79.30 79.30 78.80 79.09 40,500 +0.50(+0.64%)
Oct 30, 2002 78.55 78.69 78.13 78.59 55,300 +0.49(+0.63%)
Oct 29, 2002 78.40 78.71 77.51 78.10 210,800 -0.83(-1.05%)
Oct 28, 2002 80.35 80.39 78.76 78.93 20,100 -0.82(-1.03%)
Oct 25, 2002 78.96 79.75 78.53 79.75 11,600 +1.45(+1.85%)
Oct 24, 2002 77.90 78.55 77.61 78.30 33,800 +0.85(+1.10%)
Oct 23, 2002 77.65 77.65 76.46 77.45 26,200 -0.05(-0.06%)
Oct 22, 2002 78.90 78.90 77.46 77.50 15,900 -1.70(-2.15%)
Oct 21, 2002 79.35 79.35 78.35 79.20 43,500 -0.28(-0.35%)
Oct 18, 2002 79.75 79.99 79.04 79.48 27,300 +0.23(+0.29%)
Oct 17, 2002 79.50 79.94 79.25 79.25 34,000 +0.60(+0.76%)
Oct 16, 2002 79.30 79.30 77.66 78.65 65,300 -0.35(-0.44%)
Oct 15, 2002 78.60 80.00 78.50 79.00 34,800 +1.45(+1.87%)
Oct 14, 2002 78.65 78.75 77.21 77.55 24,700 -1.29(-1.64%)
Oct 11, 2002 78.80 79.35 78.50 78.84 75,200 +1.74(+2.26%)
Oct 10, 2002 74.80 77.10 73.85 77.10 20,000 +1.83(+2.43%)
Oct 09, 2002 76.60 76.60 75.00 75.27 87,200 -1.88(-2.44%)
Oct 08, 2002 78.29 78.29 76.05 77.15 51,100 -1.14(-1.46%)
Oct 07, 2002 80.05 80.05 78.29 78.29 31,000 -2.11(-2.62%)
Oct 04, 2002 81.60 81.60 79.95 80.40 82,700 -1.39(-1.70%)
Oct 03, 2002 81.85 82.04 81.20 81.79 46,300 -0.31(-0.38%)
Oct 02, 2002 82.46 82.46 81.94 82.10 57,300 -0.64(-0.77%)
Oct 01, 2002 83.04 83.04 82.00 82.74 46,500 +0.14(+0.17%)
Sep 30, 2002 83.45 83.45 82.36 82.60 218,000 -1.00(-1.20%)
Sep 27, 2002 83.95 84.35 83.46 83.60 116,600 -0.36(-0.43%)
Sep 26, 2002 83.65 84.14 83.41 83.96 2,530,000 +0.62(+0.74%)
Sep 25, 2002 83.80 83.84 82.91 83.34 63,300 -0.53(-0.63%)
Sep 24, 2002 84.30 84.30 83.57 83.87 47,200 -0.56(-0.66%)
Sep 23, 2002 84.66 84.99 84.26 84.43 14,500 -0.62(-0.73%)
Sep 20, 2002 84.35 85.05 84.35 85.05 20,700 +0.89(+1.06%)
Sep 19, 2002 84.65 84.99 84.16 84.16 9,500 -0.45(-0.53%)
Sep 18, 2002 85.10 85.26 84.55 84.61 11,700 -0.33(-0.39%)
Sep 17, 2002 85.45 85.91 84.94 84.94 34,200 -0.38(-0.45%)
Sep 16, 2002 86.35 88.00 85.06 85.32 64,900 -1.69(-1.94%)
Sep 13, 2002 86.40 87.34 86.36 87.01 9,100 +0.17(+0.20%)
Sep 12, 2002 87.09 87.10 86.21 86.84 35,200 -0.31(-0.36%)
Sep 11, 2002 87.55 87.55 86.91 87.15 11,700 +0.05(+0.06%)
Sep 10, 2002 87.05 87.59 87.05 87.10 41,000 -0.19(-0.22%)
Sep 09, 2002 87.30 87.30 87.00 87.29 11,800 -0.01(-0.01%)
Sep 06, 2002 87.40 87.40 86.60 87.30 9,000 +0.16(+0.18%)
Sep 05, 2002 87.20 87.39 86.71 87.14 9,900 -0.11(-0.13%)
Sep 04, 2002 87.35 87.75 87.16 87.25 19,900 -0.09(-0.10%)
Sep 03, 2002 87.60 88.04 85.50 87.34 29,100 -0.80(-0.91%)
Aug 30, 2002 87.80 88.34 87.80 88.14 34,100 +0.25(+0.28%)
Aug 29, 2002 87.15 87.95 87.15 87.89 25,900 -0.26(-0.29%)
Aug 28, 2002 87.20 88.24 86.85 88.15 64,800 +0.85(+0.97%)
Aug 27, 2002 87.40 87.50 86.97 87.30 17,800 +0.40(+0.46%)
Aug 26, 2002 86.45 87.10 86.20 86.90 21,300 +0.53(+0.61%)
Aug 23, 2002 86.10 86.60 86.05 86.37 40,800 +0.37(+0.43%)
Aug 22, 2002 86.25 86.25 85.40 86.00 87,400 +0.21(+0.24%)
Aug 21, 2002 86.00 86.00 85.34 85.79 8,400 +0.60(+0.70%)
Aug 20, 2002 85.60 85.69 85.00 85.19 21,300 -0.90(-1.05%)
Aug 16, 2002 84.50 86.09 84.50 86.09 29,300 +1.30(+1.53%)
Aug 15, 2002 84.95 84.95 84.32 84.79 50,700 +0.49(+0.58%)
Aug 14, 2002 84.25 84.30 83.21 84.30 27,600 +0.15(+0.18%)
Aug 13, 2002 85.20 85.50 83.90 84.15 59,400 -0.94(-1.10%)
Aug 12, 2002 83.50 85.14 83.50 85.09 165,200 +0.01(+0.01%)
Aug 07, 2002 84.65 85.10 83.99 85.08 63,400 +1.40(+1.67%)
Aug 06, 2002 84.20 84.20 83.11 83.68 6,500 -0.06(-0.07%)
Aug 05, 2002 85.25 85.25 83.36 83.74 38,300 -1.55(-1.82%)
Aug 02, 2002 86.06 86.49 84.55 85.29 82,700 -1.38(-1.59%)
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.