Cohen & Steers REIT Ishares ETF (NY: ICF )

66.25 -0.08 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 64.46 65.28 65.28 226,443 +0.83(+1.28%)
Jan 28, 2022 62.54 64.48 61.78 64.46 197,875 +2.01(+3.22%)
Jan 27, 2022 64.20 64.32 62.17 62.45 310,183 -0.99(-1.55%)
Jan 26, 2022 65.28 65.68 63.17 63.44 213,387 -1.14(-1.77%)
Jan 25, 2022 64.27 65.00 63.50 64.58 198,331 -0.12(-0.19%)
Jan 24, 2022 64.15 64.88 62.53 64.70 323,319 -0.03(-0.04%)
Jan 21, 2022 65.01 65.43 64.52 64.73 283,744 -0.08(-0.13%)
Jan 20, 2022 65.56 66.36 64.75 64.82 194,283 -0.68(-1.05%)
Jan 19, 2022 66.71 67.02 65.44 65.50 169,293 -0.80(-1.20%)
Jan 18, 2022 66.49 66.55 65.66 66.30 361,563 -0.44(-0.66%)
Jan 14, 2022 66.74 0 -0.66(-0.97%)
Jan 13, 2022 67.90 68.00 67.33 67.40 153,162 -0.22(-0.32%)
Jan 12, 2022 67.70 67.95 67.47 67.61 106,657 +0.16(+0.24%)
Jan 11, 2022 67.56 67.57 66.52 67.45 224,437 -0.06(-0.08%)
Jan 10, 2022 67.52 67.56 66.62 67.51 233,300 -0.45(-0.66%)
Jan 07, 2022 68.27 68.44 67.72 67.96 226,617 -0.45(-0.66%)
Jan 06, 2022 68.28 68.60 67.59 68.41 311,137 +0.07(+0.10%)
Jan 05, 2022 70.13 70.13 68.27 68.34 376,416 -2.14(-3.04%)
Jan 04, 2022 70.82 71.20 70.41 70.48 317,984 -0.19(-0.27%)
Jan 03, 2022 71.49 71.52 69.67 70.67 551,737 -0.71(-1.00%)
Dec 31, 2021 71.30 71.84 71.15 71.38 296,295 +0.23(+0.33%)
Dec 30, 2021 70.80 71.42 70.80 71.15 153,938 +0.27(+0.38%)
Dec 29, 2021 70.51 71.12 70.26 70.88 173,633 +0.45(+0.64%)
Dec 28, 2021 70.07 70.51 70.01 70.43 190,381 +0.29(+0.41%)
Dec 27, 2021 69.04 70.15 68.82 70.14 192,380 +1.29(+1.88%)
Dec 23, 2021 69.19 69.19 68.46 68.84 204,451 -0.16(-0.23%)
Dec 22, 2021 68.52 69.07 68.52 69.00 204,694 +0.67(+0.97%)
Dec 21, 2021 68.26 68.77 68.08 68.33 212,850 +0.37(+0.54%)
Dec 20, 2021 67.57 68.23 67.21 67.97 261,212 -0.38(-0.55%)
Dec 17, 2021 68.42 69.10 68.23 68.34 200,922 -0.09(-0.14%)
Dec 16, 2021 68.53 68.92 68.04 68.44 216,393 +0.13(+0.19%)
Dec 15, 2021 67.62 68.45 67.53 68.31 222,670 +1.00(+1.49%)
Dec 14, 2021 67.91 67.91 66.88 67.30 177,950 -0.83(-1.21%)
Dec 13, 2021 67.20 68.41 66.95 68.13 128,795 +0.98(+1.46%)
Dec 10, 2021 67.13 67.29 66.83 67.15 143,068 +0.20(+0.31%)
Dec 09, 2021 67.76 67.76 66.90 66.94 104,939 -0.94(-1.39%)
Dec 08, 2021 67.57 68.03 67.41 67.88 127,192 +0.47(+0.69%)
Dec 07, 2021 66.90 67.56 66.90 67.42 241,272 +1.06(+1.60%)
Dec 06, 2021 65.87 66.91 65.87 66.35 80,268 +0.95(+1.46%)
Dec 03, 2021 65.75 65.92 64.86 65.40 153,478 -0.24(-0.36%)
Dec 02, 2021 64.44 66.09 64.44 65.64 177,648 +1.68(+2.62%)
Dec 01, 2021 65.67 66.23 63.93 63.96 160,815 -1.01(-1.55%)
Nov 30, 2021 65.82 66.17 64.91 64.97 171,879 -1.40(-2.10%)
Nov 29, 2021 65.98 66.79 65.62 66.36 104,689 +0.79(+1.21%)
Nov 26, 2021 66.25 66.54 65.41 65.57 111,947 -1.71(-2.55%)
Nov 24, 2021 66.34 67.36 66.24 67.28 106,601 +0.89(+1.35%)
Nov 23, 2021 65.86 66.54 65.63 66.39 108,843 +0.68(+1.03%)
Nov 22, 2021 66.23 66.29 65.59 65.71 137,128 -0.42(-0.63%)
Nov 19, 2021 66.45 66.71 65.96 66.13 108,189 -0.46(-0.69%)
Nov 18, 2021 66.75 66.64 66.41 66.59 147,418 +0.03(+0.04%)
Nov 17, 2021 66.06 66.64 65.06 66.56 147,263 +0.53(+0.80%)
Nov 16, 2021 66.54 66.54 65.90 66.03 182,414 -0.34(-0.52%)
Nov 15, 2021 65.99 66.39 65.78 66.37 115,434 +0.47(+0.72%)
Nov 12, 2021 65.95 66.09 65.64 65.90 223,450 +0.01(+0.01%)
Nov 11, 2021 65.94 65.94 65.35 65.89 186,090 +0.06(+0.08%)
Nov 10, 2021 65.94 65.81 65.83 202,258 -0.23(-0.35%)
Nov 09, 2021 65.97 66.13 65.85 66.07 63,201 +0.25(+0.38%)
Nov 08, 2021 66.02 66.02 65.25 65.81 292,811 -0.02(-0.03%)
Nov 05, 2021 66.19 66.63 65.73 65.83 206,621 +0.13(+0.20%)
Nov 04, 2021 66.45 66.50 65.47 65.70 110,488 -0.78(-1.18%)
Nov 03, 2021 66.38 66.73 66.02 66.48 192,740 +0.21(+0.32%)
Nov 02, 2021 65.99 66.53 65.70 66.27 75,698 +0.63(+0.96%)
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.