Cohen & Steers REIT Ishares ETF (NY: ICF )

60.77 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 66.32 66.68 65.42 66.00 192,038 -1.21(-1.80%)
Feb 25, 2022 65.86 67.26 65.84 67.21 236,475 +1.55(+2.36%)
Feb 24, 2022 63.13 65.82 63.13 65.66 345,694 +1.09(+1.69%)
Feb 23, 2022 65.97 66.16 64.50 64.57 336,410 -0.81(-1.24%)
Feb 22, 2022 65.30 65.75 65.02 65.38 645,833 -0.17(-0.26%)
Feb 18, 2022 65.55 0 -0.38(-0.58%)
Feb 17, 2022 66.47 66.57 65.79 65.93 196,402 -0.55(-0.83%)
Feb 16, 2022 66.56 66.69 65.82 66.48 411,423 +0.13(+0.20%)
Feb 15, 2022 66.82 66.99 66.17 66.35 203,056 +0.20(+0.30%)
Feb 14, 2022 66.70 67.04 65.83 66.15 273,089 -0.55(-0.82%)
Feb 11, 2022 67.55 67.91 66.32 66.70 525,175 -0.80(-1.19%)
Feb 10, 2022 68.76 69.18 67.15 67.50 200,187 -1.90(-2.74%)
Feb 09, 2022 68.63 69.45 68.63 69.40 200,724 +1.65(+2.44%)
Feb 08, 2022 68.46 68.46 67.66 67.75 157,142 -0.69(-1.01%)
Feb 07, 2022 68.64 68.92 68.31 68.44 157,341 -0.19(-0.28%)
Feb 04, 2022 69.27 69.45 68.03 68.63 216,453 -0.79(-1.14%)
Feb 03, 2022 69.93 69.35 69.42 272,965 -0.76(-1.08%)
Feb 02, 2022 69.11 70.30 69.11 70.18 221,792 +1.10(+1.59%)
Feb 01, 2022 69.44 69.58 68.56 69.08 390,775 -0.50(-0.72%)
Jan 31, 2022 68.70 69.58 69.58 212,464 +0.88(+1.28%)
Jan 28, 2022 66.65 68.72 65.85 68.70 185,660 +2.14(+3.22%)
Jan 27, 2022 68.42 68.55 66.26 66.56 291,035 -1.05(-1.55%)
Jan 26, 2022 69.58 70.00 67.33 67.61 200,214 -1.22(-1.77%)
Jan 25, 2022 68.50 69.28 67.68 68.83 186,088 -0.13(-0.19%)
Jan 24, 2022 68.37 69.15 66.64 68.96 303,360 -0.03(-0.04%)
Jan 21, 2022 69.29 69.73 68.77 68.99 266,228 -0.09(-0.13%)
Jan 20, 2022 69.87 70.73 69.01 69.08 182,290 -0.73(-1.05%)
Jan 19, 2022 71.10 71.43 69.75 69.81 158,842 -0.85(-1.20%)
Jan 18, 2022 70.87 70.93 69.98 70.66 339,243 -0.47(-0.66%)
Jan 14, 2022 71.13 0 -0.70(-0.97%)
Jan 13, 2022 72.37 72.47 71.76 71.83 143,707 -0.23(-0.32%)
Jan 12, 2022 72.15 72.42 71.91 72.06 100,073 +0.17(+0.24%)
Jan 11, 2022 72.01 72.02 70.90 71.89 210,582 -0.06(-0.08%)
Jan 10, 2022 71.96 72.01 71.00 71.95 218,898 -0.48(-0.66%)
Jan 07, 2022 72.76 72.94 72.18 72.43 212,627 -0.48(-0.66%)
Jan 06, 2022 72.77 73.11 72.04 72.91 291,930 +0.07(+0.10%)
Jan 05, 2022 74.75 74.75 72.76 72.84 353,179 -2.28(-3.04%)
Jan 04, 2022 75.48 75.88 75.04 75.12 298,354 -0.20(-0.27%)
Jan 03, 2022 76.19 76.23 74.25 75.32 517,676 -0.76(-1.00%)
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%)
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.