Cohen & Steers REIT Ishares ETF (NY: ICF )

60.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 68.53 68.84 65.35 66.70 489,256 -1.72(-2.51%)
Apr 29, 2022 71.73 71.73 68.30 68.42 357,092 -3.51(-4.88%)
Apr 28, 2022 71.02 72.16 70.26 71.93 287,634 +1.19(+1.68%)
Apr 27, 2022 71.57 71.94 70.68 70.74 260,317 -0.60(-0.84%)
Apr 26, 2022 72.35 72.72 71.29 71.34 732,099 -1.05(-1.45%)
Apr 25, 2022 72.63 72.78 71.29 72.39 266,511 -0.32(-0.44%)
Apr 22, 2022 74.04 74.04 72.67 72.71 207,705 -1.34(-1.81%)
Apr 21, 2022 74.69 75.01 74.01 74.05 207,562 -0.43(-0.58%)
Apr 20, 2022 73.58 74.69 73.39 74.48 211,433 +1.32(+1.80%)
Apr 19, 2022 72.09 73.29 72.09 73.16 209,481 +1.51(+2.11%)
Apr 18, 2022 71.77 72.14 71.32 71.65 194,494 -0.26(-0.36%)
Apr 14, 2022 72.11 72.66 71.86 71.91 179,246 -0.30(-0.42%)
Apr 13, 2022 71.68 72.29 71.57 72.21 222,520 +0.36(+0.50%)
Apr 12, 2022 72.27 72.45 71.59 71.85 277,670 -0.15(-0.21%)
Apr 11, 2022 72.89 73.17 71.82 72.00 212,206 -1.02(-1.40%)
Apr 08, 2022 72.65 73.26 72.44 73.02 169,119 +0.28(+0.38%)
Apr 07, 2022 73.33 73.33 72.25 72.74 232,508 -0.62(-0.85%)
Apr 06, 2022 71.77 73.44 71.62 73.36 223,336 +1.14(+1.58%)
Apr 05, 2022 72.13 73.14 71.96 72.22 377,332 +0.01(+0.01%)
Apr 04, 2022 72.60 72.66 71.56 72.21 250,314 -0.27(-0.37%)
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.