Cohen & Steers REIT Ishares ETF (NY: ICF )

62.45 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 62.45 62.58 61.53 62.45 427,711 +0.73(+1.18%)
May 19, 2022 61.64 62.36 61.44 61.72 267,104 -0.13(-0.21%)
May 18, 2022 63.48 63.54 61.65 61.85 210,790 -1.73(-2.72%)
May 17, 2022 63.79 63.79 62.74 63.58 246,423 +0.58(+0.92%)
May 16, 2022 63.41 63.61 62.94 63.00 172,861 -0.45(-0.71%)
May 13, 2022 62.33 63.49 61.97 63.45 225,630 +1.64(+2.65%)
May 12, 2022 61.20 61.81 60.92 61.81 382,867 +0.44(+0.72%)
May 11, 2022 61.19 62.65 61.19 61.37 455,399 +0.03(+0.05%)
May 10, 2022 63.49 63.84 60.98 61.34 440,021 -1.32(-2.11%)
May 09, 2022 65.24 65.39 62.42 62.66 457,251 -3.12(-4.74%)
May 06, 2022 66.09 66.19 65.12 65.78 348,974 -0.75(-1.13%)
May 05, 2022 67.86 68.30 66.07 66.53 437,579 -1.62(-2.38%)
May 04, 2022 67.55 68.32 66.34 68.15 371,207 +0.67(+0.99%)
May 03, 2022 66.94 67.95 66.51 67.48 357,044 +0.78(+1.17%)
May 02, 2022 68.53 68.84 65.35 66.70 489,256 -1.72(-2.51%)
Apr 29, 2022 71.73 71.73 68.30 68.42 357,092 -3.51(-4.88%)
Apr 28, 2022 71.02 72.16 70.26 71.93 287,634 +1.19(+1.68%)
Apr 27, 2022 71.57 71.94 70.68 70.74 260,317 -0.60(-0.84%)
Apr 26, 2022 72.35 72.72 71.29 71.34 732,099 -1.05(-1.45%)
Apr 25, 2022 72.63 72.78 71.29 72.39 266,511 -0.32(-0.44%)
Apr 22, 2022 74.04 74.04 72.67 72.71 207,705 -1.34(-1.81%)
Apr 21, 2022 74.69 75.01 74.01 74.05 207,562 -0.43(-0.58%)
Apr 20, 2022 73.58 74.69 73.39 74.48 211,433 +1.32(+1.80%)
Apr 19, 2022 72.09 73.29 72.09 73.16 209,481 +1.51(+2.11%)
Apr 18, 2022 71.77 72.14 71.32 71.65 194,494 -0.26(-0.36%)
Apr 14, 2022 72.11 72.66 71.86 71.91 179,246 -0.30(-0.42%)
Apr 13, 2022 71.68 72.29 71.57 72.21 222,520 +0.36(+0.50%)
Apr 12, 2022 72.27 72.45 71.59 71.85 277,670 -0.15(-0.21%)
Apr 11, 2022 72.89 73.17 71.82 72.00 212,206 -1.02(-1.40%)
Apr 08, 2022 72.65 73.26 72.44 73.02 169,119 +0.28(+0.38%)
Apr 07, 2022 73.33 73.33 72.25 72.74 232,508 -0.62(-0.85%)
Apr 06, 2022 71.77 73.44 71.62 73.36 223,336 +1.14(+1.58%)
Apr 05, 2022 72.13 73.14 71.96 72.22 377,332 +0.01(+0.01%)
Apr 04, 2022 72.60 72.66 71.56 72.21 250,314 -0.27(-0.37%)
Apr 01, 2022 71.02 72.53 71.02 72.48 253,914 +1.47(+2.07%)
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%)
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.