Cohen & Steers REIT Ishares ETF (NY: ICF )

63.00 -0.45 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.85 72.39 70.94 71.01 195,370 -0.81(-1.13%)
Mar 30, 2022 72.11 72.11 71.46 71.82 200,281 -0.41(-0.57%)
Mar 29, 2022 70.75 72.39 70.75 72.23 308,753 +2.05(+2.92%)
Mar 28, 2022 69.39 70.23 69.29 70.18 274,770 +0.93(+1.34%)
Mar 25, 2022 68.74 69.28 68.51 69.25 485,726 +0.86(+1.26%)
Mar 24, 2022 67.89 68.42 67.74 68.39 158,879 +0.29(+0.43%)
Mar 23, 2022 68.74 68.74 68.04 68.10 116,029 -0.77(-1.12%)
Mar 22, 2022 68.96 69.28 68.79 68.87 140,334 +0.10(+0.15%)
Mar 21, 2022 69.17 69.57 68.46 68.77 169,839 -0.43(-0.62%)
Mar 18, 2022 68.83 69.53 68.83 69.20 163,341 +0.13(+0.19%)
Mar 17, 2022 67.72 69.09 67.72 69.07 178,470 +0.96(+1.41%)
Mar 16, 2022 67.86 68.38 66.69 68.11 307,795 +0.77(+1.14%)
Mar 15, 2022 67.14 67.88 66.76 67.34 327,635 +0.45(+0.67%)
Mar 14, 2022 67.77 67.85 66.64 66.89 221,319 -0.49(-0.73%)
Mar 11, 2022 68.35 68.73 67.36 67.38 344,614 -0.64(-0.94%)
Mar 10, 2022 67.33 68.12 68.02 226,189 +0.24(+0.35%)
Mar 09, 2022 67.70 68.49 67.69 67.78 210,314 +0.92(+1.38%)
Mar 08, 2022 67.25 68.06 66.72 66.86 323,730 -0.53(-0.79%)
Mar 07, 2022 68.37 68.61 67.36 67.39 254,281 -1.22(-1.78%)
Mar 04, 2022 67.43 68.62 67.30 68.61 167,884 +0.71(+1.05%)
Mar 03, 2022 67.50 68.15 66.98 67.90 395,720 +0.75(+1.12%)
Mar 02, 2022 65.99 67.45 65.99 67.15 227,536 +1.22(+1.85%)
Mar 01, 2022 66.24 66.89 65.56 65.93 243,666 -0.07(-0.11%)
Feb 28, 2022 66.32 66.68 65.42 66.00 192,038 -1.21(-1.80%)
Feb 25, 2022 65.86 67.26 65.84 67.21 236,475 +1.55(+2.36%)
Feb 24, 2022 63.13 65.82 63.13 65.66 345,694 +1.09(+1.69%)
Feb 23, 2022 65.97 66.16 64.50 64.57 336,410 -0.81(-1.24%)
Feb 22, 2022 65.30 65.75 65.02 65.38 645,833 -0.17(-0.26%)
Feb 18, 2022 65.55 0 -0.38(-0.58%)
Feb 17, 2022 66.47 66.57 65.79 65.93 196,402 -0.55(-0.83%)
Feb 16, 2022 66.56 66.69 65.82 66.48 411,423 +0.13(+0.20%)
Feb 15, 2022 66.82 66.99 66.17 66.35 203,056 +0.20(+0.30%)
Feb 14, 2022 66.70 67.04 65.83 66.15 273,089 -0.55(-0.82%)
Feb 11, 2022 67.55 67.91 66.32 66.70 525,175 -0.80(-1.19%)
Feb 10, 2022 68.76 69.18 67.15 67.50 200,187 -1.90(-2.74%)
Feb 09, 2022 68.63 69.45 68.63 69.40 200,724 +1.65(+2.44%)
Feb 08, 2022 68.46 68.46 67.66 67.75 157,142 -0.69(-1.01%)
Feb 07, 2022 68.64 68.92 68.31 68.44 157,341 -0.19(-0.28%)
Feb 04, 2022 69.27 69.45 68.03 68.63 216,453 -0.79(-1.14%)
Feb 03, 2022 69.93 69.35 69.42 272,965 -0.76(-1.08%)
Feb 02, 2022 69.11 70.30 69.11 70.18 221,792 +1.10(+1.59%)
Feb 01, 2022 69.44 69.58 68.56 69.08 390,775 -0.50(-0.72%)
Jan 31, 2022 68.70 69.58 69.58 212,464 +0.88(+1.28%)
Jan 28, 2022 66.65 68.72 65.85 68.70 185,660 +2.14(+3.22%)
Jan 27, 2022 68.42 68.55 66.26 66.56 291,035 -1.05(-1.55%)
Jan 26, 2022 69.58 70.00 67.33 67.61 200,214 -1.22(-1.77%)
Jan 25, 2022 68.50 69.28 67.68 68.83 186,088 -0.13(-0.19%)
Jan 24, 2022 68.37 69.15 66.64 68.96 303,360 -0.03(-0.04%)
Jan 21, 2022 69.29 69.73 68.77 68.99 266,228 -0.09(-0.13%)
Jan 20, 2022 69.87 70.73 69.01 69.08 182,290 -0.73(-1.05%)
Jan 19, 2022 71.10 71.43 69.75 69.81 158,842 -0.85(-1.20%)
Jan 18, 2022 70.87 70.93 69.98 70.66 339,243 -0.47(-0.66%)
Jan 14, 2022 71.13 0 -0.70(-0.97%)
Jan 13, 2022 72.37 72.47 71.76 71.83 143,707 -0.23(-0.32%)
Jan 12, 2022 72.15 72.42 71.91 72.06 100,073 +0.17(+0.24%)
Jan 11, 2022 72.01 72.02 70.90 71.89 210,582 -0.06(-0.08%)
Jan 10, 2022 71.96 72.01 71.00 71.95 218,898 -0.48(-0.66%)
Jan 07, 2022 72.76 72.94 72.18 72.43 212,627 -0.48(-0.66%)
Jan 06, 2022 72.77 73.11 72.04 72.91 291,930 +0.07(+0.10%)
Jan 05, 2022 74.75 74.75 72.76 72.84 353,179 -2.28(-3.04%)
Jan 04, 2022 75.48 75.88 75.04 75.12 298,354 -0.20(-0.27%)
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.