Cohen & Steers REIT Ishares ETF (NY: ICF )

66.71 -0.62 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 65.44 66.06 65.25 65.75 174,330 +0.21(+0.32%)
Jul 28, 2022 63.58 65.60 63.58 65.54 152,658 +2.37(+3.75%)
Jul 27, 2022 63.16 63.30 62.47 63.17 134,038 +0.33(+0.53%)
Jul 26, 2022 62.64 63.14 62.56 62.84 151,158 +0.22(+0.35%)
Jul 25, 2022 62.68 63.01 62.31 62.62 217,580 +0.04(+0.06%)
Jul 22, 2022 62.49 62.99 62.12 62.58 453,122 +0.47(+0.76%)
Jul 21, 2022 61.44 62.14 61.13 62.11 242,082 +0.57(+0.93%)
Jul 20, 2022 61.75 62.36 61.36 61.54 282,462 -0.25(-0.40%)
Jul 19, 2022 60.68 61.86 60.66 61.79 232,596 +1.49(+2.47%)
Jul 18, 2022 61.28 61.32 60.05 60.30 153,456 -0.57(-0.94%)
Jul 15, 2022 60.50 61.20 60.34 60.87 261,943 +1.03(+1.72%)
Jul 14, 2022 59.48 60.15 59.48 59.84 183,448 -0.60(-0.99%)
Jul 13, 2022 60.11 60.90 59.68 60.44 186,962 -0.30(-0.49%)
Jul 12, 2022 60.82 61.43 60.31 60.74 857,379 -0.45(-0.74%)
Jul 11, 2022 61.08 61.40 60.62 61.19 109,284 -0.04(-0.07%)
Jul 08, 2022 61.27 61.63 60.94 61.23 133,782 -0.35(-0.57%)
Jul 07, 2022 61.98 62.20 61.32 61.58 130,507 +0.02(+0.03%)
Jul 06, 2022 61.56 62.38 61.41 61.56 185,879 +0.05(+0.08%)
Jul 05, 2022 61.24 61.55 60.06 61.51 440,785 -0.33(-0.53%)
Jul 01, 2022 60.74 62.00 60.71 61.84 177,264 +1.07(+1.76%)
Jun 30, 2022 60.34 61.50 60.06 60.77 210,568 +0.01(+0.02%)
Jun 29, 2022 60.86 60.89 59.91 60.76 125,771 -0.46(-0.75%)
Jun 28, 2022 62.28 62.77 61.10 61.22 144,063 -0.77(-1.24%)
Jun 27, 2022 61.98 62.74 61.68 61.99 160,947 -0.12(-0.19%)
Jun 24, 2022 61.29 62.19 61.14 62.11 161,645 +1.20(+1.98%)
Jun 23, 2022 59.95 61.09 59.95 60.91 259,640 +1.25(+2.09%)
Jun 22, 2022 58.18 60.43 58.16 59.66 306,460 +0.93(+1.58%)
Jun 21, 2022 58.43 59.26 58.26 58.73 271,930 +0.95(+1.64%)
Jun 17, 2022 57.54 58.53 57.28 57.78 304,699 +0.38(+0.66%)
Jun 16, 2022 57.18 58.02 57.16 57.40 283,674 -1.26(-2.15%)
Jun 15, 2022 57.97 59.47 57.77 58.66 374,660 +1.34(+2.34%)
Jun 14, 2022 57.97 58.07 56.92 57.32 470,545 -0.46(-0.80%)
Jun 13, 2022 59.44 59.44 57.53 57.78 383,925 -2.86(-4.72%)
Jun 10, 2022 61.11 61.54 60.54 60.64 409,784 -1.31(-2.11%)
Jun 09, 2022 63.34 63.63 61.92 61.95 184,555 -1.60(-2.52%)
Jun 08, 2022 64.75 64.87 63.39 63.55 138,411 -1.59(-2.44%)
Jun 07, 2022 64.11 65.18 63.64 65.14 191,548 +0.78(+1.21%)
Jun 06, 2022 65.06 65.13 64.24 64.36 178,901 -0.25(-0.39%)
Jun 03, 2022 64.83 65.28 64.44 64.61 330,672 -0.89(-1.36%)
Jun 02, 2022 64.34 65.50 63.37 65.50 218,982 +0.90(+1.39%)
Jun 01, 2022 65.39 65.39 63.82 64.60 735,605 -0.56(-0.86%)
May 31, 2022 65.66 65.66 64.77 65.16 270,813 -0.86(-1.30%)
May 27, 2022 64.53 66.03 64.53 66.02 142,731 +1.79(+2.79%)
May 26, 2022 64.53 65.06 64.19 64.23 163,149 -0.19(-0.29%)
May 25, 2022 63.71 64.59 63.63 64.42 228,247 +0.43(+0.67%)
May 24, 2022 62.99 64.09 62.17 63.99 292,812 +0.80(+1.27%)
May 23, 2022 62.92 63.38 62.15 63.19 181,153 +0.74(+1.18%)
May 20, 2022 62.45 62.58 61.53 62.45 427,711 +0.73(+1.18%)
May 19, 2022 61.64 62.36 61.44 61.72 267,104 -0.13(-0.21%)
May 18, 2022 63.48 63.54 61.65 61.85 210,790 -1.73(-2.72%)
May 17, 2022 63.79 63.79 62.74 63.58 246,423 +0.58(+0.92%)
May 16, 2022 63.41 63.61 62.94 63.00 172,861 -0.45(-0.71%)
May 13, 2022 62.33 63.49 61.97 63.45 225,630 +1.64(+2.65%)
May 12, 2022 61.20 61.81 60.92 61.81 382,867 +0.44(+0.72%)
May 11, 2022 61.19 62.65 61.19 61.37 455,399 +0.03(+0.05%)
May 10, 2022 63.49 63.84 60.98 61.34 440,021 -1.32(-2.11%)
May 09, 2022 65.24 65.39 62.42 62.66 457,251 -3.12(-4.74%)
May 06, 2022 66.09 66.19 65.12 65.78 348,974 -0.75(-1.13%)
May 05, 2022 67.86 68.30 66.07 66.53 437,579 -1.62(-2.38%)
May 04, 2022 67.55 68.32 66.34 68.15 371,207 +0.67(+0.99%)
May 03, 2022 66.94 67.95 66.51 67.48 357,044 +0.78(+1.17%)
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.