Cohen & Steers REIT Ishares ETF (NY: ICF )

62.11 +1.20 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.03 54.55 53.42 53.64 247,600 -0.57(-1.05%)
Jan 28, 2021 53.85 54.87 53.69 54.21 220,724 +0.33(+0.61%)
Jan 27, 2021 54.39 54.90 53.62 53.88 242,848 -0.93(-1.70%)
Jan 26, 2021 54.31 54.92 54.30 54.81 108,093 +0.51(+0.94%)
Jan 25, 2021 53.96 54.65 53.58 54.30 115,710 +0.30(+0.56%)
Jan 22, 2021 53.54 54.12 53.54 54.00 70,000 +0.17(+0.32%)
Jan 21, 2021 53.83 53.92 53.37 53.83 102,906 -0.26(-0.48%)
Jan 20, 2021 53.04 54.28 52.71 54.09 187,581 +1.16(+2.19%)
Jan 19, 2021 53.78 53.78 52.85 52.93 227,298 -0.46(-0.86%)
Jan 15, 2021 52.65 53.56 52.50 53.39 143,100 +0.74(+1.41%)
Jan 14, 2021 52.45 52.98 52.31 52.65 148,058 +0.19(+0.36%)
Jan 13, 2021 51.50 52.52 51.50 52.46 178,522 +0.84(+1.63%)
Jan 12, 2021 51.33 51.68 51.05 51.62 112,703 +0.13(+0.25%)
Jan 11, 2021 52.06 52.08 51.29 51.49 157,818 -0.80(-1.53%)
Jan 08, 2021 51.98 52.39 51.85 52.29 91,800 +0.52(+1.00%)
Jan 07, 2021 51.92 51.97 51.49 51.77 196,784 -0.14(-0.27%)
Jan 06, 2021 51.73 52.13 51.50 51.91 143,160 +0.04(+0.08%)
Jan 05, 2021 52.15 52.29 51.84 51.87 146,194 -0.18(-0.35%)
Jan 04, 2021 53.92 54.12 52.00 52.05 207,024 -1.83(-3.40%)
Dec 31, 2020 53.88 53.88 53.88 79,590 +0.68(+1.28%)
Dec 30, 2020 52.93 53.60 52.93 53.20 79,590 +0.31(+0.59%)
Dec 29, 2020 53.36 53.73 52.89 52.89 147,674 -0.48(-0.90%)
Dec 28, 2020 53.21 53.38 52.87 53.37 89,708 +0.50(+0.95%)
Dec 24, 2020 52.46 52.92 52.46 52.87 45,900 +0.44(+0.84%)
Dec 23, 2020 53.05 53.30 52.37 52.43 98,767 -0.46(-0.87%)
Dec 22, 2020 52.45 52.92 52.31 52.89 96,091 +0.42(+0.80%)
Dec 21, 2020 52.19 52.57 51.91 52.47 184,881 -0.40(-0.76%)
Dec 18, 2020 54.56 54.56 52.53 52.87 190,200 -1.18(-2.18%)
Dec 17, 2020 53.50 54.12 53.50 54.05 139,269 +0.60(+1.12%)
Dec 16, 2020 53.34 53.96 53.22 53.45 99,237 -0.03(-0.06%)
Dec 15, 2020 52.53 53.48 52.21 53.48 109,751 +1.11(+2.12%)
Dec 14, 2020 53.44 53.48 52.37 52.37 115,912 -0.68(-1.28%)
Dec 11, 2020 53.01 53.15 52.51 53.05 266,400 -0.08(-0.15%)
Dec 10, 2020 53.08 53.66 52.95 53.13 99,344 -0.42(-0.78%)
Dec 09, 2020 54.24 54.24 53.23 53.55 104,781 -0.50(-0.93%)
Dec 08, 2020 53.98 54.45 53.98 54.05 116,562 -0.34(-0.63%)
Dec 07, 2020 54.65 54.97 54.27 54.39 103,481 -55.30(-50.41%)
Dec 04, 2020 107.85 109.77 107.85 109.69 61,800 +1.77(+1.64%)
Dec 03, 2020 107.12 108.49 107.12 107.92 46,747 +0.99(+0.93%)
Dec 02, 2020 107.28 108.27 106.86 106.93 69,018 -0.86(-0.80%)
Dec 01, 2020 107.10 108.19 107.10 107.79 202,230 +1.35(+1.27%)
Nov 30, 2020 107.24 107.41 106.22 106.44 66,460 -1.21(-1.12%)
Nov 27, 2020 108.50 108.54 107.30 107.65 25,700 -0.53(-0.49%)
Nov 25, 2020 107.65 108.29 107.37 108.18 57,900 +0.06(+0.06%)
Nov 24, 2020 108.96 109.69 108.02 108.12 93,104 +0.18(+0.17%)
Nov 23, 2020 108.96 109.19 107.73 107.94 41,880 -0.37(-0.34%)
Nov 20, 2020 108.40 109.05 107.91 108.31 21,800 -0.43(-0.40%)
Nov 19, 2020 107.96 108.95 107.07 108.74 46,175 +0.32(+0.30%)
Nov 18, 2020 110.49 111.68 108.42 108.42 46,291 -2.56(-2.31%)
Nov 17, 2020 110.02 111.43 109.38 110.98 107,578 +0.13(+0.12%)
Nov 16, 2020 111.02 112.10 109.38 110.85 58,790 +1.03(+0.94%)
Nov 13, 2020 107.64 109.88 107.64 109.82 28,100 +2.68(+2.50%)
Nov 12, 2020 107.92 108.46 106.42 107.14 86,799 -1.54(-1.42%)
Nov 11, 2020 109.00 109.21 107.88 108.68 55,813 +0.27(+0.25%)
Nov 10, 2020 106.77 108.65 106.44 108.41 148,544 +1.88(+1.76%)
Nov 09, 2020 105.00 113.97 105.00 106.53 142,383 +3.87(+3.77%)
Nov 06, 2020 103.53 104.13 102.24 102.66 43,800 -0.59(-0.57%)
Nov 05, 2020 103.00 104.18 102.79 103.25 47,098 +0.14(+0.14%)
Nov 04, 2020 103.00 104.82 102.95 103.11 58,402 -0.07(-0.07%)
Nov 03, 2020 101.37 103.65 101.37 103.18 56,438 +1.95(+1.93%)
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.