Cohen & Steers REIT Ishares ETF (NY: ICF )

64.23 -0.19 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 104.65 106.10 104.21 105.86 189,439 +1.01(+0.96%)
Jan 30, 2019 104.29 105.12 103.50 104.85 257,257 +0.88(+0.85%)
Jan 29, 2019 103.18 103.97 102.29 103.97 108,718 +0.93(+0.90%)
Jan 28, 2019 101.41 103.08 101.41 103.04 162,256 +1.16(+1.14%)
Jan 25, 2019 101.12 101.94 100.21 101.88 101,300 +1.14(+1.13%)
Jan 24, 2019 100.47 100.94 99.92 100.74 73,731 +0.14(+0.14%)
Jan 23, 2019 100.72 100.75 99.97 100.60 72,412 -0.07(-0.07%)
Jan 22, 2019 100.78 100.90 99.88 100.67 155,821 -0.21(-0.21%)
Jan 18, 2019 100.74 100.90 99.94 100.88 50,900 +0.35(+0.35%)
Jan 17, 2019 100.06 100.63 99.98 100.53 53,180 +0.31(+0.31%)
Jan 16, 2019 99.51 100.47 98.85 100.22 74,154 +0.58(+0.58%)
Jan 15, 2019 98.63 99.82 98.63 99.64 81,719 +1.14(+1.16%)
Jan 14, 2019 98.15 99.03 98.09 98.50 104,378 -0.28(-0.28%)
Jan 11, 2019 98.32 98.80 97.89 98.78 85,200 +0.21(+0.21%)
Jan 10, 2019 96.55 98.61 96.52 98.57 78,871 +1.65(+1.70%)
Jan 09, 2019 97.44 97.44 96.07 96.92 82,903 -0.22(-0.23%)
Jan 08, 2019 95.89 97.35 95.61 97.14 227,777 +1.92(+2.02%)
Jan 07, 2019 94.67 95.91 94.57 95.22 183,496 +0.68(+0.72%)
Jan 04, 2019 93.71 95.39 93.71 94.54 179,200 +0.85(+0.91%)
Jan 03, 2019 93.24 95.13 93.24 93.69 210,390 +0.38(+0.41%)
Jan 02, 2019 94.70 94.80 92.74 93.31 412,558 -2.39(-2.50%)
Dec 31, 2018 95.87 95.87 94.14 95.70 280,100 +0.29(+0.30%)
Dec 28, 2018 95.42 96.34 94.61 95.41 381,400 +0.28(+0.29%)
Dec 27, 2018 94.15 95.13 92.37 95.13 287,228 +0.26(+0.27%)
Dec 26, 2018 92.07 94.87 91.14 94.87 291,303 +2.87(+3.12%)
Dec 24, 2018 95.73 97.16 92.00 92.00 229,600 -3.92(-4.09%)
Dec 21, 2018 97.43 99.04 95.83 95.92 281,800 -1.14(-1.17%)
Dec 20, 2018 98.17 98.59 96.45 97.06 129,083 -1.25(-1.27%)
Dec 19, 2018 99.19 99.88 97.91 98.31 216,058 -0.89(-0.90%)
Dec 18, 2018 98.96 99.83 98.73 99.20 565,745 +1.01(+1.03%)
Dec 17, 2018 101.93 102.19 97.96 98.19 199,153 -4.34(-4.23%)
Dec 14, 2018 102.41 102.82 101.99 102.53 177,400 -0.15(-0.15%)
Dec 13, 2018 102.18 103.69 102.18 102.68 89,454 +0.60(+0.59%)
Dec 12, 2018 104.51 105.65 102.05 102.08 91,580 -2.17(-2.08%)
Dec 11, 2018 104.65 105.09 104.21 104.25 171,094 +0.16(+0.15%)
Dec 10, 2018 104.93 104.93 102.79 104.09 90,324 -0.69(-0.66%)
Dec 07, 2018 105.84 105.84 104.41 104.78 229,000 -1.27(-1.20%)
Dec 06, 2018 102.88 106.14 101.79 106.05 282,520 +2.64(+2.55%)
Dec 04, 2018 104.77 105.15 103.18 103.41 107,400 -1.43(-1.36%)
Dec 03, 2018 104.87 104.87 103.90 104.84 215,085 +0.77(+0.74%)
Nov 30, 2018 103.27 104.24 103.08 104.07 236,200 +0.88(+0.85%)
Nov 29, 2018 103.13 103.61 102.06 103.19 190,566 +0.15(+0.15%)
Nov 28, 2018 102.30 103.14 102.28 103.04 104,996 +0.79(+0.77%)
Nov 27, 2018 101.67 102.30 101.40 102.25 328,490 +0.50(+0.49%)
Nov 26, 2018 102.09 102.22 101.34 101.75 115,298 +0.11(+0.11%)
Nov 23, 2018 101.89 102.14 101.14 101.64 91,200 -0.29(-0.28%)
Nov 21, 2018 101.93 101.93 101.93 0 -0.08(-0.08%)
Nov 20, 2018 102.35 103.16 101.97 102.01 569,673 -0.98(-0.95%)
Nov 19, 2018 102.60 103.40 102.24 102.99 229,344 +0.33(+0.32%)
Nov 16, 2018 101.32 102.71 100.96 102.66 85,100 +1.29(+1.27%)
Nov 15, 2018 102.06 102.06 100.50 101.37 380,285 -0.90(-0.88%)
Nov 14, 2018 102.51 102.61 101.80 102.27 196,267 -0.03(-0.03%)
Nov 13, 2018 102.39 102.52 101.46 102.30 176,486 +0.20(+0.20%)
Nov 12, 2018 102.09 102.90 101.61 102.10 282,100 +0.35(+0.34%)
Nov 09, 2018 101.31 101.90 101.19 101.75 67,500 +0.22(+0.22%)
Nov 08, 2018 101.36 101.55 100.77 101.53 337,422 +0.16(+0.16%)
Nov 07, 2018 100.41 101.39 100.16 101.37 93,017 +1.23(+1.23%)
Nov 06, 2018 99.49 100.14 99.49 100.14 83,420 +0.60(+0.60%)
Nov 05, 2018 97.90 99.86 97.90 99.54 134,113 +1.70(+1.74%)
Nov 02, 2018 98.85 98.88 96.77 97.84 120,900 -1.06(-1.07%)
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.