Cohen & Steers REIT Ishares ETF (NY: ICF )

66.53 -0.25 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.46 43.62 43.22 43.59 280,566 +0.03(+0.07%)
Oct 30, 2017 43.64 43.45 43.56 261,872 +0.01(+0.03%)
Oct 27, 2017 43.40 43.67 43.02 43.55 410,225 +0.15(+0.34%)
Oct 26, 2017 43.97 43.97 43.21 43.40 436,767 -0.38(-0.88%)
Oct 25, 2017 43.79 43.90 43.49 43.79 266,043 -0.08(-0.18%)
Oct 24, 2017 44.13 44.24 43.74 43.87 208,295 -0.36(-0.81%)
Oct 23, 2017 44.45 44.45 44.16 44.22 456,813 -0.11(-0.26%)
Oct 20, 2017 44.56 44.59 44.19 44.34 381,071 -0.23(-0.51%)
Oct 19, 2017 44.75 44.79 44.43 44.57 232,304 -0.16(-0.35%)
Oct 18, 2017 44.57 44.84 44.57 44.72 263,187 -0.05(-0.12%)
Oct 17, 2017 44.62 44.79 44.56 44.78 301,695 +0.07(+0.16%)
Oct 16, 2017 44.85 44.99 44.70 44.71 190,335 -0.22(-0.50%)
Oct 13, 2017 44.98 45.05 44.78 44.93 169,020 +0.14(+0.30%)
Oct 12, 2017 44.45 44.81 44.45 44.79 217,987 +0.26(+0.59%)
Oct 11, 2017 44.35 44.61 44.33 44.53 300,138 +0.22(+0.49%)
Oct 10, 2017 44.21 44.60 44.18 44.31 253,765 +0.12(+0.27%)
Oct 09, 2017 44.06 44.29 44.06 44.19 189,409 +0.07(+0.16%)
Oct 06, 2017 43.83 44.13 43.68 44.12 389,118 -0.08(-0.18%)
Oct 05, 2017 43.97 44.36 43.97 44.20 335,238 +0.17(+0.39%)
Oct 04, 2017 43.84 44.04 43.64 44.03 318,874 +0.24(+0.55%)
Oct 03, 2017 44.11 44.11 43.59 43.79 407,037 -0.04(-0.10%)
Oct 02, 2017 44.11 44.11 43.80 43.84 255,450 -0.18(-0.41%)
Sep 29, 2017 44.11 44.11 43.75 44.01 274,037 +0.07(+0.15%)
Sep 28, 2017 43.70 43.97 43.60 43.95 410,886 +0.31(+0.72%)
Sep 27, 2017 44.03 44.03 43.47 43.63 347,988 -0.43(-0.98%)
Sep 26, 2017 44.06 44.20 43.95 44.07 361,652 -0.08(-0.18%)
Sep 25, 2017 43.86 44.28 43.86 44.14 404,415 +0.20(+0.47%)
Sep 22, 2017 44.44 44.50 43.90 43.94 291,506 -0.37(-0.85%)
Sep 21, 2017 44.45 44.67 44.31 44.31 308,915 -0.09(-0.20%)
Sep 20, 2017 44.45 44.68 44.18 44.40 257,668 -0.11(-0.24%)
Sep 19, 2017 44.87 44.87 44.50 44.51 502,458 -0.35(-0.78%)
Sep 18, 2017 44.92 45.17 44.68 44.86 361,015 -0.12(-0.27%)
Sep 15, 2017 45.05 45.15 44.75 44.98 607,678 -0.09(-0.20%)
Sep 14, 2017 44.49 45.07 44.46 45.07 344,566 +0.44(+0.98%)
Sep 13, 2017 44.89 44.89 44.44 44.64 854,757 -0.12(-0.27%)
Sep 12, 2017 45.45 45.47 44.58 44.76 271,377 -0.59(-1.30%)
Sep 11, 2017 44.92 45.37 44.92 45.35 459,015 +0.41(+0.90%)
Sep 08, 2017 44.89 45.10 44.66 44.94 343,358 +0.04(+0.09%)
Sep 07, 2017 44.71 45.00 44.62 44.90 218,120 +0.35(+0.78%)
Sep 06, 2017 44.68 44.82 44.52 44.55 223,125 +0.04(+0.10%)
Sep 05, 2017 44.50 44.73 44.25 44.51 223,828 -0.09(-0.21%)
Sep 01, 2017 44.52 44.81 44.41 44.60 198,679 +0.14(+0.32%)
Aug 31, 2017 44.07 44.60 44.07 44.46 325,227 +0.20(+0.46%)
Aug 30, 2017 43.93 44.25 43.82 44.25 132,631 +0.17(+0.40%)
Aug 29, 2017 43.79 44.23 43.79 44.08 124,809 +0.03(+0.06%)
Aug 28, 2017 44.44 44.46 43.94 44.05 221,177 -0.37(-0.82%)
Aug 25, 2017 44.24 44.59 44.16 44.42 122,447 +0.23(+0.51%)
Aug 24, 2017 44.37 44.66 44.18 44.19 304,673 -0.20(-0.44%)
Aug 23, 2017 43.87 44.42 43.81 44.39 201,732 +0.54(+1.24%)
Aug 22, 2017 43.97 44.10 43.72 43.84 420,307 -0.15(-0.35%)
Aug 21, 2017 43.43 44.05 43.43 44.00 142,092 +0.53(+1.21%)
Aug 18, 2017 43.84 44.20 43.36 43.47 334,332 -0.46(-1.05%)
Aug 17, 2017 43.87 44.30 43.87 43.93 280,459 -0.25(-0.56%)
Aug 16, 2017 44.05 44.36 44.05 44.18 371,748 +0.11(+0.25%)
Aug 15, 2017 43.87 44.27 43.75 44.07 241,505 -0.10(-0.24%)
Aug 14, 2017 43.72 44.22 43.64 44.18 251,960 +0.77(+1.77%)
Aug 11, 2017 43.67 43.67 43.22 43.41 440,718 -0.34(-0.78%)
Aug 10, 2017 43.80 44.04 43.72 43.75 238,482 -0.36(-0.82%)
Aug 09, 2017 44.02 44.19 43.97 44.11 141,027 -0.03(-0.08%)
Aug 08, 2017 44.26 44.30 44.01 44.14 334,917 -0.17(-0.37%)
Aug 07, 2017 44.50 44.50 44.19 44.31 179,180 -0.03(-0.08%)
Aug 04, 2017 43.97 44.52 43.97 44.35 306,335 +0.10(+0.24%)
Aug 03, 2017 43.97 44.44 43.97 44.24 318,453 -0.12(-0.28%)
Aug 02, 2017 44.63 44.65 44.19 44.36 367,993 -0.32(-0.72%)
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.