Cohen & Steers REIT Ishares ETF (NY: ICF )

65.54 +0.29 (+0.44%)
Streaming Delayed Price Updated: 1:09 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.83 97.33 95.21 97.29 744,931 +1.98(+2.08%)
Jan 30, 2018 95.46 95.46 95.12 95.31 146,283 -0.58(-0.60%)
Jan 29, 2018 96.26 97.80 95.73 95.89 170,981 -1.15(-1.19%)
Jan 26, 2018 97.19 97.34 96.41 97.04 221,899 -0.14(-0.14%)
Jan 25, 2018 97.29 97.43 96.53 97.18 227,472 -0.27(-0.28%)
Jan 24, 2018 97.94 97.96 97.14 97.45 186,926 -0.47(-0.47%)
Jan 23, 2018 96.51 97.95 96.51 97.92 81,401 +1.42(+1.47%)
Jan 22, 2018 95.67 96.54 95.66 96.50 205,598 +0.90(+0.94%)
Jan 19, 2018 95.40 95.67 95.06 95.60 252,784 +0.28(+0.29%)
Jan 18, 2018 96.00 96.04 95.18 95.32 465,717 -1.10(-1.14%)
Jan 17, 2018 95.99 96.76 95.67 96.42 393,511 +0.55(+0.57%)
Jan 16, 2018 95.64 96.90 95.63 95.87 389,844 +0.24(+0.25%)
Jan 12, 2018 95.63 95.63 95.63 0 -0.78(-0.81%)
Jan 11, 2018 97.02 97.49 96.35 96.41 221,632 -0.48(-0.50%)
Jan 10, 2018 96.48 96.89 212,403 -1.37(-1.39%)
Jan 09, 2018 99.53 99.56 98.21 98.26 135,434 -1.24(-1.25%)
Jan 08, 2018 98.95 99.68 98.95 99.50 234,489 +0.47(+0.47%)
Jan 05, 2018 98.84 99.16 98.77 99.03 291,009 +0.16(+0.16%)
Jan 04, 2018 100.29 100.51 98.85 98.87 218,079 -1.90(-1.89%)
Jan 03, 2018 101.24 101.24 100.50 100.77 236,324 +0.00(+0.00%)
Jan 02, 2018 101.19 101.51 101.19 100.77 182,959 -0.55(-0.54%)
Dec 29, 2017 101.32 101.32 101.32 0 +0.07(+0.07%)
Dec 28, 2017 100.95 101.30 100.45 101.25 213,777 +0.53(+0.53%)
Dec 27, 2017 100.57 101.42 100.40 100.72 109,416 +0.40(+0.40%)
Dec 26, 2017 99.59 100.53 99.59 100.32 96,185 +0.57(+0.57%)
Dec 22, 2017 98.90 99.91 98.90 99.75 191,765 +0.85(+0.86%)
Dec 21, 2017 99.44 99.72 98.90 98.90 81,735 -1.43(-1.43%)
Dec 20, 2017 101.31 101.77 100.31 100.33 196,602 -1.15(-1.13%)
Dec 19, 2017 103.53 104.00 101.29 101.48 150,754 -2.36(-2.27%)
Dec 18, 2017 103.67 104.37 102.76 103.84 107,959 +0.58(+0.56%)
Dec 15, 2017 102.70 103.45 102.69 103.26 114,381 +0.48(+0.47%)
Dec 14, 2017 102.40 103.02 102.40 102.78 101,415 +0.15(+0.15%)
Dec 13, 2017 102.93 103.38 102.53 102.63 121,590 -0.14(-0.14%)
Dec 12, 2017 102.95 103.01 101.70 102.77 124,130 +0.77(+0.75%)
Dec 11, 2017 101.96 102.01 101.71 102.00 131,604 +0.07(+0.07%)
Dec 08, 2017 101.50 102.10 101.39 101.93 104,031 +0.50(+0.49%)
Dec 07, 2017 101.26 101.57 100.86 101.43 205,983 +0.22(+0.22%)
Dec 06, 2017 101.04 101.57 100.76 101.21 240,500 +0.02(+0.02%)
Dec 05, 2017 101.82 102.00 101.14 101.19 222,172 -0.74(-0.73%)
Dec 04, 2017 102.97 103.00 101.89 101.93 145,199 -0.85(-0.83%)
Dec 01, 2017 102.42 103.16 102.20 102.78 125,525 +0.37(+0.36%)
Nov 30, 2017 102.49 102.74 102.13 102.41 206,464 +0.18(+0.18%)
Nov 29, 2017 101.85 102.44 101.47 102.23 150,769 +0.05(+0.05%)
Nov 28, 2017 102.53 102.58 101.57 102.18 238,505 -0.52(-0.51%)
Nov 27, 2017 102.99 103.05 102.64 102.70 79,493 -0.36(-0.34%)
Nov 24, 2017 102.96 103.20 102.96 103.06 54,958 +0.19(+0.18%)
Nov 22, 2017 103.00 103.24 102.67 102.87 103,313 -0.21(-0.20%)
Nov 21, 2017 103.07 103.29 102.77 103.08 304,528 +0.40(+0.39%)
Nov 20, 2017 102.92 103.11 102.62 102.68 219,392 -0.41(-0.40%)
Nov 17, 2017 103.73 103.73 102.75 103.09 115,838 -0.44(-0.42%)
Nov 16, 2017 102.66 103.76 102.65 103.53 841,826 +0.72(+0.70%)
Nov 15, 2017 103.58 103.70 102.73 102.81 153,932 -1.03(-0.99%)
Nov 14, 2017 103.55 104.04 103.55 103.84 101,807 -0.19(-0.18%)
Nov 13, 2017 103.64 104.12 103.37 104.03 107,788 +0.73(+0.71%)
Nov 10, 2017 102.70 103.75 102.70 103.30 167,639 +0.01(+0.01%)
Nov 09, 2017 102.63 103.85 102.63 103.29 463,639 +0.06(+0.06%)
Nov 08, 2017 102.42 103.34 102.40 103.23 154,589 +0.53(+0.52%)
Nov 07, 2017 101.96 102.95 101.77 102.70 220,681 +0.96(+0.94%)
Nov 06, 2017 100.78 102.10 100.74 101.74 125,855 +0.65(+0.64%)
Nov 03, 2017 100.65 101.36 100.27 101.09 115,570 +0.02(+0.02%)
Nov 02, 2017 100.29 101.67 100.07 101.07 566,646 +0.85(+0.85%)
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.