Cohen & Steers REIT Ishares ETF (NY: ICF )

67.51 -0.23 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 90.05 90.44 89.32 89.61 686,640 +0.12(+0.13%)
Jun 29, 2015 90.68 91.59 89.45 89.49 379,876 -1.44(-1.58%)
Jun 26, 2015 90.17 91.23 89.97 90.93 389,648 +0.72(+0.80%)
Jun 25, 2015 91.35 91.35 90.21 90.21 410,475 -1.00(-1.10%)
Jun 24, 2015 91.72 92.13 91.20 91.21 259,243 -1.17(-1.27%)
Jun 23, 2015 93.03 93.08 92.23 92.38 300,750 -0.86(-0.92%)
Jun 22, 2015 94.27 94.73 93.19 93.24 298,317 -1.06(-1.12%)
Jun 19, 2015 95.12 95.12 94.09 94.30 158,350 -1.02(-1.07%)
Jun 18, 2015 94.09 95.73 94.09 95.32 467,053 +1.36(+1.45%)
Jun 17, 2015 93.25 94.10 92.57 93.96 270,548 +0.72(+0.77%)
Jun 16, 2015 92.47 93.38 92.36 93.24 248,407 +0.88(+0.95%)
Jun 15, 2015 92.62 92.65 92.13 92.36 242,670 -0.43(-0.46%)
Jun 12, 2015 92.72 93.24 92.65 92.79 210,750 -0.16(-0.17%)
Jun 11, 2015 92.79 93.23 92.44 92.95 204,242 +0.76(+0.82%)
Jun 10, 2015 91.59 93.04 91.37 92.19 530,045 +0.68(+0.74%)
Jun 09, 2015 92.04 92.31 91.42 91.51 455,345 -0.64(-0.69%)
Jun 08, 2015 92.26 92.69 92.08 92.15 297,268 -0.22(-0.24%)
Jun 05, 2015 92.54 93.15 92.03 92.37 909,986 -1.10(-1.18%)
Jun 04, 2015 93.71 93.91 93.14 93.47 344,138 -0.19(-0.20%)
Jun 03, 2015 94.96 95.12 93.49 93.66 289,305 -1.48(-1.56%)
Jun 02, 2015 95.53 95.67 94.72 95.14 283,232 -0.97(-1.01%)
Jun 01, 2015 95.06 96.26 94.75 96.11 641,279 +1.18(+1.24%)
May 29, 2015 95.93 96.18 94.71 94.93 477,831 -1.03(-1.07%)
May 28, 2015 96.17 96.34 95.50 95.96 194,754 -0.26(-0.27%)
May 27, 2015 95.62 96.41 95.20 96.22 202,877 +1.01(+1.06%)
May 26, 2015 95.72 95.88 94.91 95.21 300,632 -0.81(-0.84%)
May 22, 2015 95.93 96.02 96.02 96.02 257,400 +0.03(+0.03%)
May 21, 2015 96.60 96.65 95.58 95.99 184,351 -0.50(-0.52%)
May 20, 2015 96.75 97.16 96.37 96.49 222,933 -0.06(-0.06%)
May 19, 2015 96.28 97.19 96.28 96.55 268,665 -0.41(-0.42%)
May 18, 2015 96.83 97.21 96.56 96.96 420,651 -0.32(-0.33%)
May 15, 2015 96.73 97.60 96.56 97.28 270,158 +0.86(+0.89%)
May 14, 2015 94.95 96.43 94.95 96.42 353,694 +1.89(+2.00%)
May 13, 2015 95.99 96.47 94.29 94.53 1,400,918 -0.88(-0.92%)
May 12, 2015 94.57 95.76 93.84 95.41 387,965 +0.34(+0.36%)
May 11, 2015 96.54 96.91 94.82 95.07 253,942 -1.61(-1.67%)
May 08, 2015 96.12 97.94 96.12 96.68 359,646 +1.51(+1.59%)
May 07, 2015 93.81 95.60 93.81 95.17 417,692 +1.47(+1.57%)
May 06, 2015 94.01 94.22 93.14 93.70 743,813 -0.19(-0.20%)
May 05, 2015 96.00 96.00 93.75 93.89 546,610 -2.22(-2.31%)
May 04, 2015 96.25 96.94 95.93 96.11 299,792 +0.21(+0.22%)
May 01, 2015 95.31 96.71 95.11 95.90 795,232 +0.75(+0.79%)
Apr 30, 2015 96.34 96.49 94.53 95.15 461,442 -1.53(-1.58%)
Apr 29, 2015 97.80 98.28 96.37 96.68 206,751 -2.10(-2.13%)
Apr 28, 2015 98.93 99.06 98.14 98.78 246,811 -0.31(-0.31%)
Apr 27, 2015 99.26 99.91 98.84 99.09 352,137 -0.07(-0.07%)
Apr 24, 2015 99.13 99.76 98.71 99.16 223,834 +0.24(+0.24%)
Apr 23, 2015 98.66 99.18 98.44 98.92 250,153 +0.19(+0.19%)
Apr 22, 2015 98.77 99.30 98.51 98.73 400,864 +0.10(+0.10%)
Apr 21, 2015 98.39 99.25 98.35 98.63 225,741 +0.24(+0.24%)
Apr 20, 2015 98.62 99.02 98.11 98.39 312,547 +0.11(+0.11%)
Apr 17, 2015 98.23 98.84 97.63 98.28 712,637 -0.43(-0.44%)
Apr 16, 2015 98.17 99.13 97.74 98.71 298,798 +0.43(+0.44%)
Apr 15, 2015 99.40 99.40 98.25 98.28 697,054 -0.74(-0.75%)
Apr 14, 2015 98.97 99.56 98.74 99.02 291,245 +0.42(+0.43%)
Apr 13, 2015 98.99 99.24 98.57 98.60 182,997 -0.32(-0.32%)
Apr 10, 2015 99.48 100.12 98.62 98.92 321,664 -0.12(-0.12%)
Apr 09, 2015 101.01 101.01 98.82 99.04 307,676 -2.07(-2.05%)
Apr 08, 2015 101.25 101.32 100.78 101.11 194,132 +0.16(+0.16%)
Apr 07, 2015 102.67 102.67 100.94 100.95 230,455 -1.73(-1.68%)
Apr 06, 2015 101.91 103.11 101.80 102.68 483,018 +1.10(+1.08%)
Apr 02, 2015 100.38 101.58 101.58 101.58 232,300 +0.84(+0.83%)
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.