Cohen & Steers REIT Ishares ETF (NY: ICF )

67.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 91.90 92.15 91.57 91.86 46,800 -0.04(-0.04%)
Jun 27, 2002 91.50 91.90 91.00 91.90 108,200 +0.35(+0.38%)
Jun 26, 2002 91.65 91.76 90.41 91.55 22,100 -0.32(-0.35%)
Jun 25, 2002 91.55 92.01 91.41 91.87 15,700 +0.22(+0.24%)
Jun 21, 2002 91.39 91.74 91.29 91.65 20,000 +1.04(+1.15%)
Jun 20, 2002 90.34 90.99 90.30 90.61 33,000 +0.56(+0.62%)
Jun 19, 2002 90.18 90.75 90.05 90.05 6,800 -0.07(-0.08%)
Jun 18, 2002 90.70 90.84 90.12 90.12 39,600 -0.58(-0.64%)
Jun 17, 2002 90.40 90.70 90.10 90.70 23,200 -0.75(-0.82%)
Jun 14, 2002 91.60 91.95 91.45 91.45 30,000 -0.41(-0.45%)
Jun 12, 2002 92.00 92.20 91.43 91.86 6,800 +0.07(+0.08%)
Jun 11, 2002 91.85 91.99 91.40 91.79 35,000 +0.39(+0.43%)
Jun 10, 2002 91.05 91.54 90.85 91.40 3,600 +0.41(+0.45%)
Jun 07, 2002 91.15 91.15 90.30 90.99 16,100 -0.41(-0.45%)
Jun 06, 2002 91.65 91.70 90.95 91.40 5,300 -0.40(-0.44%)
Jun 05, 2002 91.80 91.84 91.40 91.80 36,000 +0.11(+0.12%)
May 31, 2002 92.00 92.15 91.60 91.69 8,100 +0.70(+0.77%)
May 28, 2002 90.85 91.14 90.46 90.99 10,100 -0.04(-0.04%)
May 27, 2002 90.88 91.25 90.55 91.03 30,000 +0.00(+0.00%)
May 24, 2002 90.88 91.25 90.55 91.03 7,500 +0.29(+0.32%)
May 23, 2002 89.25 90.93 89.03 90.74 55,500 +1.58(+1.77%)
May 22, 2002 88.90 89.16 88.52 89.16 49,000 +0.12(+0.13%)
May 21, 2002 89.54 89.54 88.67 89.04 23,400 -0.45(-0.50%)
May 20, 2002 89.70 89.70 89.25 89.49 8,500 -0.20(-0.22%)
May 17, 2002 89.45 89.69 89.45 89.69 430,000 +0.10(+0.11%)
May 16, 2002 89.85 89.85 89.10 89.59 15,000 -0.10(-0.11%)
May 15, 2002 89.15 89.84 89.15 89.69 20,700 +0.55(+0.62%)
May 14, 2002 88.95 89.19 88.60 89.14 4,000 +0.30(+0.34%)
May 13, 2002 88.65 89.24 88.40 88.84 5,200 +0.44(+0.50%)
May 10, 2002 89.25 89.25 88.15 88.40 13,000 -0.75(-0.84%)
May 09, 2002 89.85 89.94 89.15 89.15 8,100 -0.74(-0.82%)
May 08, 2002 90.60 90.85 89.25 89.89 46,700 -0.36(-0.40%)
May 07, 2002 90.85 90.85 90.00 90.25 62,700 -0.70(-0.77%)
May 06, 2002 91.65 91.74 90.95 90.95 60,600 -0.74(-0.81%)
May 03, 2002 91.25 91.99 90.90 91.69 37,300 +0.05(+0.05%)
May 02, 2002 90.70 91.65 90.70 91.64 27,500 +1.10(+1.21%)
May 01, 2002 89.90 90.54 89.60 90.54 20,300 +0.80(+0.89%)
Apr 30, 2002 88.80 89.84 88.80 89.74 6,700 +1.05(+1.18%)
Apr 29, 2002 88.85 88.95 88.64 88.69 11,800 -0.01(-0.01%)
Apr 26, 2002 89.33 89.33 88.70 88.70 5,100 -0.54(-0.61%)
Apr 25, 2002 88.80 89.30 88.80 89.24 34,600 +0.34(+0.38%)
Apr 24, 2002 88.70 89.39 88.70 88.90 10,000 +0.31(+0.35%)
Apr 23, 2002 89.83 89.83 88.40 88.59 15,400 -1.48(-1.64%)
Apr 22, 2002 90.65 90.84 89.71 90.07 53,000 -1.06(-1.16%)
Apr 19, 2002 91.90 91.90 90.51 91.13 9,000 -0.62(-0.68%)
Apr 18, 2002 92.10 92.50 91.54 91.75 71,000 +0.15(+0.16%)
Apr 17, 2002 92.15 92.15 90.51 91.60 49,600 -1.09(-1.18%)
Apr 16, 2002 93.92 93.92 92.36 92.69 102,400 -1.40(-1.49%)
Apr 15, 2002 94.50 94.50 93.65 94.09 14,400 -0.36(-0.38%)
Apr 12, 2002 93.90 94.45 93.83 94.45 13,500 +0.90(+0.96%)
Apr 11, 2002 94.00 94.11 93.07 93.55 44,500 -0.64(-0.68%)
Apr 10, 2002 93.20 94.54 93.20 94.19 78,100 +1.20(+1.29%)
Apr 09, 2002 92.35 93.00 92.35 92.99 8,700 +0.73(+0.79%)
Apr 08, 2002 91.40 92.32 91.40 92.26 27,400 +0.82(+0.90%)
Apr 05, 2002 90.85 91.56 90.85 91.44 91,000 +0.82(+0.90%)
Apr 04, 2002 90.45 90.62 90.41 90.62 22,100 +0.21(+0.23%)
Apr 03, 2002 90.11 90.48 90.11 90.41 7,300 -0.07(-0.08%)
Apr 02, 2002 90.25 90.60 90.11 90.48 27,300 +0.25(+0.28%)
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.