Cohen & Steers REIT Ishares ETF (NY: ICF )

63.99 +0.80 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 98.50 99.96 98.50 99.32 223,119 +0.69(+0.70%)
Jan 30, 2017 98.80 99.05 98.28 98.63 390,918 -0.40(-0.40%)
Jan 27, 2017 100.07 100.31 98.66 99.03 135,369 -0.85(-0.85%)
Jan 26, 2017 99.82 100.63 99.79 99.88 137,808 -0.15(-0.15%)
Jan 25, 2017 100.86 101.07 99.78 100.03 185,697 -0.90(-0.89%)
Jan 24, 2017 101.07 101.51 100.63 100.93 233,759 -0.14(-0.14%)
Jan 23, 2017 100.28 101.28 100.15 101.07 145,004 +0.79(+0.79%)
Jan 20, 2017 99.61 100.35 99.24 100.28 224,591 +0.69(+0.69%)
Jan 19, 2017 100.02 100.08 99.34 99.59 130,283 -0.84(-0.84%)
Jan 18, 2017 100.03 100.82 99.97 100.43 106,797 +0.20(+0.20%)
Jan 17, 2017 99.70 100.26 99.65 100.23 176,926 +0.80(+0.80%)
Jan 13, 2017 99.43 99.43 99.43 0 -0.26(-0.26%)
Jan 12, 2017 99.24 99.78 98.33 99.69 315,256 +0.47(+0.47%)
Jan 11, 2017 99.89 99.99 99.11 99.22 268,706 -0.70(-0.70%)
Jan 10, 2017 101.17 101.17 99.90 99.92 257,349 -1.28(-1.26%)
Jan 09, 2017 102.24 102.24 101.16 101.20 292,609 -0.87(-0.85%)
Jan 06, 2017 101.61 102.49 101.35 102.07 308,854 +0.17(+0.17%)
Jan 05, 2017 100.77 101.92 99.93 101.90 230,235 +0.68(+0.67%)
Jan 04, 2017 99.88 101.41 99.80 101.22 460,660 +1.45(+1.45%)
Jan 03, 2017 99.92 100.00 99.00 99.77 350,331 +0.13(+0.13%)
Dec 30, 2016 99.64 99.64 99.64 0 +1.32(+1.34%)
Dec 29, 2016 97.59 98.62 97.03 98.32 299,230 +1.08(+1.11%)
Dec 28, 2016 98.07 98.07 96.98 97.24 141,155 -0.64(-0.65%)
Dec 27, 2016 97.70 98.25 97.33 97.88 153,396 +0.20(+0.20%)
Dec 23, 2016 97.68 97.68 97.68 0 +0.21(+0.22%)
Dec 22, 2016 97.48 97.57 96.46 97.47 314,679 -1.69(-1.70%)
Dec 21, 2016 100.72 101.30 99.12 99.16 200,579 -1.49(-1.48%)
Dec 20, 2016 100.59 101.17 100.06 100.65 170,181 +0.05(+0.05%)
Dec 19, 2016 100.16 101.00 100.05 100.60 137,424 +1.07(+1.08%)
Dec 16, 2016 98.40 100.11 98.40 99.53 406,369 +1.57(+1.60%)
Dec 15, 2016 98.69 99.29 97.72 97.96 248,688 -0.68(-0.69%)
Dec 14, 2016 100.99 100.99 98.55 98.64 1,385,615 -2.07(-2.06%)
Dec 13, 2016 101.07 101.20 99.97 100.71 1,219,802 +0.15(+0.15%)
Dec 12, 2016 99.48 100.68 99.31 100.56 313,806 +0.95(+0.95%)
Dec 09, 2016 99.96 100.79 99.51 99.61 1,012,531 -0.21(-0.21%)
Dec 08, 2016 98.77 100.14 98.39 99.82 217,870 +0.57(+0.57%)
Dec 07, 2016 97.44 99.41 97.23 99.25 1,111,720 +2.04(+2.10%)
Dec 06, 2016 97.03 97.73 96.61 97.21 217,195 +0.52(+0.54%)
Dec 05, 2016 96.14 96.74 95.65 96.69 457,247 +0.70(+0.73%)
Dec 02, 2016 95.44 97.03 95.44 95.99 1,003,847 +0.96(+1.01%)
Dec 01, 2016 96.16 96.24 94.59 95.03 260,741 -1.59(-1.65%)
Nov 30, 2016 96.74 97.27 96.07 96.62 764,376 -0.85(-0.87%)
Nov 29, 2016 96.56 98.16 96.56 97.47 481,665 +0.75(+0.78%)
Nov 28, 2016 95.98 97.23 95.98 96.72 261,157 +0.73(+0.76%)
Nov 25, 2016 95.74 96.64 95.73 95.99 126,138 +0.39(+0.41%)
Nov 23, 2016 95.60 95.60 95.60 0 -0.57(-0.59%)
Nov 22, 2016 94.89 96.25 94.64 96.17 368,115 +1.59(+1.68%)
Nov 21, 2016 95.08 95.90 94.43 94.58 233,514 -0.32(-0.34%)
Nov 18, 2016 94.97 95.32 94.37 94.90 586,986 +0.11(+0.12%)
Nov 17, 2016 95.80 96.45 94.63 94.79 485,778 -1.15(-1.20%)
Nov 16, 2016 96.32 96.66 95.18 95.94 535,689 -0.43(-0.45%)
Nov 15, 2016 97.50 98.42 95.78 96.37 656,464 -1.05(-1.08%)
Nov 14, 2016 94.75 97.72 94.18 97.42 1,445,847 +2.53(+2.67%)
Nov 11, 2016 94.37 96.23 94.37 94.89 444,861 +0.28(+0.29%)
Nov 10, 2016 95.86 95.89 93.02 94.61 628,144 -1.35(-1.41%)
Nov 09, 2016 95.31 96.78 94.14 95.96 406,896 -1.82(-1.86%)
Nov 08, 2016 97.04 98.07 96.68 97.78 248,521 +0.66(+0.68%)
Nov 07, 2016 96.47 97.20 96.05 97.12 243,065 +1.64(+1.72%)
Nov 04, 2016 94.85 95.70 94.33 95.48 310,825 +0.90(+0.95%)
Nov 03, 2016 95.16 95.35 94.45 94.58 453,546 -0.72(-0.76%)
Nov 02, 2016 96.60 96.76 95.30 95.30 277,113 -1.32(-1.37%)
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.