Cohen & Steers REIT Ishares ETF (NY: ICF )

60.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 119.95 119.95 118.25 118.56 74,900 -1.55(-1.29%)
Jan 30, 2020 119.73 120.28 119.22 120.11 92,825 +0.27(+0.23%)
Jan 29, 2020 120.57 120.57 119.71 119.84 53,560 -0.48(-0.40%)
Jan 28, 2020 120.43 120.77 120.15 120.32 58,423 +0.31(+0.26%)
Jan 27, 2020 120.12 120.39 119.76 120.01 44,340 -0.64(-0.53%)
Jan 24, 2020 121.20 121.39 120.33 120.65 75,500 -0.24(-0.20%)
Jan 23, 2020 119.93 120.94 119.68 120.89 62,046 +1.11(+0.93%)
Jan 22, 2020 120.98 121.46 119.52 119.78 67,678 -1.11(-0.92%)
Jan 21, 2020 119.73 120.90 119.51 120.89 75,427 +1.29(+1.08%)
Jan 17, 2020 119.34 120.01 118.94 119.60 99,300 +0.19(+0.16%)
Jan 16, 2020 118.55 119.41 118.44 119.41 59,007 +1.06(+0.90%)
Jan 15, 2020 117.69 118.66 117.69 118.35 70,348 +0.79(+0.67%)
Jan 14, 2020 117.98 117.98 116.93 117.56 73,508 -0.54(-0.46%)
Jan 13, 2020 116.87 118.12 116.87 118.10 129,973 +1.39(+1.19%)
Jan 10, 2020 115.94 116.87 115.75 116.71 141,100 +1.02(+0.88%)
Jan 09, 2020 115.68 116.01 115.48 115.69 94,208 -0.10(-0.09%)
Jan 08, 2020 115.35 116.05 115.00 115.79 125,999 +0.53(+0.46%)
Jan 07, 2020 116.27 116.27 114.79 115.26 106,148 -1.44(-1.23%)
Jan 06, 2020 116.48 117.11 116.17 116.70 106,838 +0.21(+0.18%)
Jan 03, 2020 114.92 116.71 114.91 116.49 95,900 +1.07(+0.93%)
Jan 02, 2020 117.50 117.50 115.00 115.42 373,337 -1.57(-1.34%)
Dec 31, 2019 115.88 117.02 115.88 116.99 78,000 +0.92(+0.79%)
Dec 30, 2019 115.87 116.27 115.57 116.07 87,037 -0.02(-0.02%)
Dec 27, 2019 115.84 116.28 115.66 116.09 68,500 +0.40(+0.35%)
Dec 26, 2019 115.07 115.69 115.02 115.69 45,614 +0.70(+0.61%)
Dec 24, 2019 115.05 115.30 114.51 114.99 44,000 +0.28(+0.24%)
Dec 23, 2019 115.40 115.77 114.56 114.71 121,840 -0.61(-0.53%)
Dec 20, 2019 114.94 115.76 114.94 115.32 163,500 +0.54(+0.47%)
Dec 19, 2019 113.50 114.78 113.50 114.78 198,539 +1.14(+1.00%)
Dec 18, 2019 112.40 113.97 112.40 113.64 120,768 +1.14(+1.01%)
Dec 17, 2019 114.13 114.56 112.32 112.50 259,363 -1.31(-1.15%)
Dec 16, 2019 113.35 114.05 112.34 113.81 135,610 -0.09(-0.08%)
Dec 13, 2019 113.86 114.38 112.93 113.90 162,300 +0.16(+0.14%)
Dec 12, 2019 115.66 115.88 113.49 113.74 217,254 -1.76(-1.52%)
Dec 11, 2019 117.07 117.07 115.05 115.50 77,243 -1.31(-1.12%)
Dec 10, 2019 117.53 117.77 116.45 116.81 45,103 -0.59(-0.50%)
Dec 09, 2019 117.26 117.63 116.78 117.40 71,302 +0.19(+0.16%)
Dec 06, 2019 117.20 117.81 117.17 117.21 79,600 +0.05(+0.04%)
Dec 05, 2019 116.89 117.16 116.50 117.16 96,892 +0.00(+0.00%)
Dec 04, 2019 116.31 117.49 116.31 117.16 111,769 +0.67(+0.58%)
Dec 03, 2019 115.58 116.81 115.58 116.49 197,120 +0.65(+0.56%)
Dec 02, 2019 117.64 117.64 115.82 115.84 195,076 -1.91(-1.62%)
Nov 29, 2019 118.10 118.70 117.75 117.75 127,600 -0.55(-0.46%)
Nov 27, 2019 117.53 118.32 117.28 118.30 42,100 +0.62(+0.53%)
Nov 26, 2019 116.35 117.71 116.35 117.68 58,357 +1.59(+1.37%)
Nov 25, 2019 116.23 117.02 116.03 116.09 51,528 +0.09(+0.08%)
Nov 22, 2019 116.45 117.45 115.38 116.00 33,500 -0.36(-0.31%)
Nov 21, 2019 117.69 117.69 116.34 116.36 59,066 -1.70(-1.44%)
Nov 20, 2019 118.40 118.41 117.47 118.06 53,984 -0.18(-0.15%)
Nov 19, 2019 118.00 118.49 117.75 118.24 62,682 +0.43(+0.36%)
Nov 18, 2019 117.10 118.34 117.10 117.81 72,776 +0.56(+0.48%)
Nov 15, 2019 116.60 117.25 116.53 117.25 82,100 +0.62(+0.53%)
Nov 14, 2019 116.04 116.68 116.04 116.63 94,824 +0.92(+0.80%)
Nov 13, 2019 114.56 115.95 114.56 115.71 102,629 +1.22(+1.07%)
Nov 12, 2019 115.25 116.18 114.35 114.49 121,107 -0.87(-0.75%)
Nov 11, 2019 114.95 115.76 114.95 115.36 84,670 +0.25(+0.22%)
Nov 08, 2019 115.06 115.81 114.81 115.11 82,300 -0.23(-0.20%)
Nov 07, 2019 116.28 116.28 114.91 115.34 89,362 -1.26(-1.08%)
Nov 06, 2019 116.29 116.95 116.25 116.60 91,406 +0.46(+0.40%)
Nov 05, 2019 117.85 117.85 115.53 116.14 116,731 -1.99(-1.68%)
Nov 04, 2019 119.40 119.72 117.91 118.13 70,998 -1.16(-0.97%)
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.