Cohen & Steers REIT Ishares ETF (NY: ICF )

67.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 99.48 101.23 99.05 101.23 141,432 +2.58(+2.62%)
Oct 30, 2020 98.62 99.20 97.47 98.65 69,000 -0.59(-0.59%)
Oct 29, 2020 98.58 100.02 97.44 99.24 121,009 +1.00(+1.02%)
Oct 28, 2020 99.41 99.88 97.96 98.24 60,672 -2.45(-2.43%)
Oct 27, 2020 102.71 102.71 100.69 100.69 119,666 -1.58(-1.54%)
Oct 26, 2020 102.45 102.45 101.39 102.27 39,391 -1.33(-1.28%)
Oct 23, 2020 103.43 103.89 102.81 103.60 39,700 +0.66(+0.64%)
Oct 22, 2020 103.02 103.59 102.77 102.94 47,462 -0.08(-0.08%)
Oct 21, 2020 102.92 103.45 102.58 103.02 33,640 -0.23(-0.22%)
Oct 20, 2020 103.07 104.05 103.01 103.25 115,415 +0.66(+0.64%)
Oct 19, 2020 104.31 104.31 102.51 102.59 80,780 -1.69(-1.62%)
Oct 16, 2020 105.05 105.05 104.17 104.28 53,300 -0.67(-0.64%)
Oct 15, 2020 103.80 105.88 103.80 104.95 47,328 +0.33(+0.32%)
Oct 14, 2020 105.83 106.03 104.51 104.62 36,927 -1.25(-1.18%)
Oct 13, 2020 107.23 107.26 105.17 105.87 113,758 -1.87(-1.74%)
Oct 12, 2020 107.17 108.00 106.77 107.74 43,706 +0.38(+0.35%)
Oct 09, 2020 108.35 108.35 106.92 107.36 52,800 -0.45(-0.42%)
Oct 08, 2020 106.38 108.18 106.22 107.81 73,695 +1.80(+1.70%)
Oct 07, 2020 106.85 106.85 105.50 106.01 68,587 +0.09(+0.08%)
Oct 06, 2020 106.71 107.26 105.47 105.92 46,437 -0.76(-0.71%)
Oct 05, 2020 106.20 106.79 104.67 106.68 50,829 +0.76(+0.72%)
Oct 02, 2020 102.72 106.30 102.28 105.92 73,700 +1.92(+1.85%)
Oct 01, 2020 102.50 104.01 102.09 104.00 63,018 +1.99(+1.95%)
Sep 30, 2020 102.00 102.84 100.90 102.01 75,123 +0.35(+0.34%)
Sep 29, 2020 102.41 102.47 100.96 101.66 41,945 -0.75(-0.73%)
Sep 28, 2020 101.45 102.89 101.45 102.41 108,403 +2.01(+2.00%)
Sep 25, 2020 98.04 100.47 98.04 100.40 48,900 +1.86(+1.89%)
Sep 24, 2020 98.20 99.64 98.13 98.54 47,527 +0.27(+0.27%)
Sep 23, 2020 101.36 101.57 98.12 98.27 49,815 -3.60(-3.53%)
Sep 22, 2020 100.60 102.73 100.60 101.87 187,228 +1.35(+1.34%)
Sep 21, 2020 102.73 102.73 100.23 100.52 55,361 -3.18(-3.07%)
Sep 18, 2020 106.04 106.04 103.53 103.70 35,600 -2.03(-1.92%)
Sep 17, 2020 107.06 107.73 105.09 105.73 111,970 -2.16(-2.00%)
Sep 16, 2020 107.86 108.89 107.35 107.89 85,976 +0.58(+0.54%)
Sep 15, 2020 106.71 108.30 106.53 107.31 145,644 +1.09(+1.03%)
Sep 14, 2020 104.09 106.42 104.09 106.22 40,924 +2.66(+2.57%)
Sep 11, 2020 104.12 104.12 102.77 103.56 38,500 -0.49(-0.47%)
Sep 10, 2020 105.62 105.62 104.00 104.05 79,337 -1.60(-1.51%)
Sep 09, 2020 106.02 106.96 105.24 105.65 143,260 +1.10(+1.05%)
Sep 08, 2020 104.99 105.33 103.95 104.55 45,017 -1.41(-1.33%)
Sep 04, 2020 106.47 107.06 104.12 105.95 56,000 -0.25(-0.23%)
Sep 03, 2020 107.48 108.42 105.46 106.20 43,876 -1.28(-1.19%)
Sep 02, 2020 105.40 107.52 104.94 107.48 82,547 +2.08(+1.97%)
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.