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 (%)
Jan 29, 2016 94.34 95.78 93.65 95.49 542,849 +1.65(+1.76%)
Jan 28, 2016 95.47 96.02 93.43 93.84 238,963 -1.09(-1.15%)
Jan 27, 2016 96.61 96.61 94.19 94.93 158,405 -1.96(-2.02%)
Jan 26, 2016 95.50 96.90 95.37 96.89 161,889 +1.80(+1.89%)
Jan 25, 2016 95.20 96.42 94.84 95.09 155,719 -0.48(-0.50%)
Jan 22, 2016 93.97 96.01 93.97 95.57 299,933 +2.53(+2.72%)
Jan 21, 2016 92.74 94.28 92.26 93.04 230,796 +0.58(+0.63%)
Jan 20, 2016 94.67 94.84 90.90 92.46 548,373 -3.03(-3.17%)
Jan 19, 2016 95.46 96.20 94.88 95.49 333,176 +0.53(+0.56%)
Jan 15, 2016 94.22 94.96 94.96 94.96 230,000 -0.53(-0.56%)
Jan 14, 2016 95.68 96.26 94.87 95.49 190,171 -0.17(-0.18%)
Jan 13, 2016 97.21 98.05 95.57 95.66 269,716 -1.20(-1.24%)
Jan 12, 2016 98.06 98.06 96.41 96.86 369,450 -0.50(-0.51%)
Jan 11, 2016 96.80 97.94 96.74 97.36 333,036 +0.68(+0.70%)
Jan 08, 2016 98.35 98.53 96.58 96.68 482,639 -1.16(-1.19%)
Jan 07, 2016 98.45 98.98 97.78 97.84 254,655 -1.73(-1.74%)
Jan 06, 2016 99.13 99.69 98.97 99.57 325,827 -0.36(-0.36%)
Jan 05, 2016 98.02 100.19 98.02 99.93 339,406 +2.01(+2.05%)
Jan 04, 2016 98.32 98.37 97.10 97.92 732,757 -1.32(-1.33%)
Dec 31, 2015 100.25 99.24 99.24 99.24 157,800 -0.79(-0.79%)
Dec 30, 2015 100.25 100.65 100.03 100.03 222,181 -0.34(-0.34%)
Dec 29, 2015 99.47 100.48 99.47 100.37 194,960 +1.10(+1.11%)
Dec 28, 2015 98.28 99.27 98.17 99.27 262,900 +0.73(+0.74%)
Dec 24, 2015 98.54 98.54 98.54 98.54 72,600 -1.12(-1.12%)
Dec 23, 2015 98.85 99.66 98.51 99.66 205,362 +1.12(+1.14%)
Dec 22, 2015 98.46 99.28 98.39 98.54 164,573 +0.28(+0.28%)
Dec 21, 2015 98.35 98.84 97.72 98.26 162,795 +0.48(+0.49%)
Dec 18, 2015 98.78 99.25 97.78 97.78 197,053 -1.14(-1.15%)
Dec 17, 2015 99.43 99.43 98.63 98.92 120,261 -0.52(-0.52%)
Dec 16, 2015 97.84 99.69 97.35 99.44 132,969 +1.96(+2.01%)
Dec 15, 2015 96.93 98.09 96.93 97.48 203,807 +0.84(+0.87%)
Dec 14, 2015 95.67 96.68 95.33 96.64 144,560 +0.82(+0.86%)
Dec 11, 2015 95.22 96.18 95.03 95.82 157,130 +0.12(+0.13%)
Dec 10, 2015 96.65 96.96 95.65 95.70 79,367 -0.90(-0.93%)
Dec 09, 2015 96.86 97.63 96.13 96.60 197,268 -0.64(-0.66%)
Dec 08, 2015 96.86 97.57 96.66 97.24 287,208 +0.05(+0.05%)
Dec 07, 2015 97.26 97.58 96.79 97.19 135,635 -0.17(-0.17%)
Dec 04, 2015 95.54 97.49 95.47 97.36 597,750 +2.10(+2.20%)
Dec 03, 2015 96.44 96.54 94.96 95.26 471,332 -1.47(-1.52%)
Dec 02, 2015 98.57 98.63 96.59 96.73 327,381 -1.98(-2.01%)
Dec 01, 2015 97.42 98.76 97.31 98.71 307,361 +1.54(+1.58%)
Nov 30, 2015 98.07 98.49 96.89 97.17 250,289 -0.81(-0.83%)
Nov 27, 2015 96.87 98.32 96.87 97.98 160,634 +0.85(+0.88%)
Nov 25, 2015 96.71 97.13 97.13 97.13 210,600 +0.49(+0.51%)
Nov 24, 2015 96.95 96.95 95.97 96.64 237,536 -0.66(-0.68%)
Nov 23, 2015 97.03 97.79 97.00 97.30 172,012 +0.13(+0.13%)
Nov 20, 2015 96.27 99.02 96.27 97.17 638,200 +1.16(+1.21%)
Nov 19, 2015 95.61 96.43 95.48 96.01 201,791 +0.53(+0.56%)
Nov 18, 2015 94.61 95.60 94.08 95.48 226,928 +0.90(+0.95%)
Nov 17, 2015 94.12 95.31 94.12 94.58 247,945 +0.13(+0.14%)
Nov 16, 2015 93.09 94.45 93.08 94.45 216,618 +1.08(+1.16%)
Nov 13, 2015 94.47 95.08 93.29 93.37 398,120 -1.08(-1.14%)
Nov 12, 2015 94.69 95.11 94.21 94.45 230,079 -0.52(-0.55%)
Nov 11, 2015 94.80 95.31 94.48 94.97 202,654 +0.23(+0.24%)
Nov 10, 2015 93.64 94.99 93.64 94.74 299,835 +1.10(+1.17%)
Nov 09, 2015 94.75 95.00 92.95 93.64 425,153 -1.55(-1.63%)
Nov 06, 2015 97.16 97.28 94.53 95.19 578,453 -3.33(-3.38%)
Nov 05, 2015 98.13 98.60 97.61 98.52 280,642 +0.39(+0.40%)
Nov 04, 2015 98.51 98.76 97.83 98.13 488,792 -0.36(-0.37%)
Nov 03, 2015 99.46 99.46 98.27 98.49 401,702 -1.27(-1.27%)
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.