Cohen & Steers REIT Ishares ETF (NY: ICF )

66.33 -0.20 (-0.30%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.46 43.62 43.23 43.60 280,554 +0.03(+0.07%)
Oct 30, 2017 43.64 43.45 43.57 261,860 +0.01(+0.03%)
Oct 27, 2017 43.40 43.68 43.02 43.55 410,207 +0.15(+0.34%)
Oct 26, 2017 43.97 43.97 43.22 43.40 436,748 -0.38(-0.88%)
Oct 25, 2017 43.79 43.90 43.49 43.79 266,031 -0.08(-0.18%)
Oct 24, 2017 44.13 44.24 43.74 43.87 208,286 -0.36(-0.81%)
Oct 23, 2017 44.45 44.45 44.16 44.23 456,793 -0.11(-0.26%)
Oct 20, 2017 44.56 44.59 44.19 44.34 381,055 -0.23(-0.51%)
Oct 19, 2017 44.76 44.79 44.43 44.57 232,294 -0.16(-0.35%)
Oct 18, 2017 44.57 44.84 44.57 44.72 263,175 -0.05(-0.12%)
Oct 17, 2017 44.62 44.79 44.56 44.78 301,683 +0.07(+0.16%)
Oct 16, 2017 44.86 44.99 44.70 44.71 190,327 -0.22(-0.50%)
Oct 13, 2017 44.98 45.05 44.79 44.93 169,013 +0.14(+0.30%)
Oct 12, 2017 44.45 44.81 44.45 44.79 217,977 +0.26(+0.59%)
Oct 11, 2017 44.35 44.61 44.34 44.53 300,125 +0.22(+0.49%)
Oct 10, 2017 44.21 44.61 44.18 44.31 253,754 +0.12(+0.27%)
Oct 09, 2017 44.06 44.29 44.06 44.20 189,401 +0.07(+0.16%)
Oct 06, 2017 43.83 44.13 43.68 44.13 389,101 -0.08(-0.18%)
Oct 05, 2017 43.97 44.36 43.97 44.20 335,223 +0.17(+0.39%)
Oct 04, 2017 43.85 44.04 43.64 44.03 318,860 +0.24(+0.55%)
Oct 03, 2017 44.12 44.12 43.60 43.79 407,020 -0.04(-0.10%)
Oct 02, 2017 44.11 44.11 43.80 43.84 255,440 -0.18(-0.41%)
Sep 29, 2017 44.12 44.12 43.75 44.02 274,025 +0.07(+0.15%)
Sep 28, 2017 43.70 43.97 43.60 43.95 410,868 +0.31(+0.72%)
Sep 27, 2017 44.03 44.03 43.47 43.64 347,974 -0.43(-0.98%)
Sep 26, 2017 44.06 44.20 43.95 44.07 361,636 -0.08(-0.18%)
Sep 25, 2017 43.86 44.28 43.86 44.15 404,398 +0.20(+0.47%)
Sep 22, 2017 44.44 44.50 43.90 43.94 291,493 -0.37(-0.85%)
Sep 21, 2017 44.46 44.67 44.32 44.32 308,902 -0.09(-0.20%)
Sep 20, 2017 44.45 44.69 44.18 44.40 257,657 -0.11(-0.24%)
Sep 19, 2017 44.87 44.87 44.50 44.51 502,437 -0.35(-0.78%)
Sep 18, 2017 44.93 45.17 44.68 44.86 361,000 -0.12(-0.27%)
Sep 15, 2017 45.05 45.15 44.76 44.98 607,653 -0.09(-0.20%)
Sep 14, 2017 44.50 45.07 44.46 45.07 344,551 +0.44(+0.98%)
Sep 13, 2017 44.90 44.90 44.44 44.64 854,721 -0.12(-0.27%)
Sep 12, 2017 45.45 45.47 44.59 44.76 271,366 -0.59(-1.30%)
Sep 11, 2017 44.93 45.38 44.93 45.35 458,995 +0.41(+0.90%)
Sep 08, 2017 44.89 45.11 44.67 44.94 343,344 +0.04(+0.09%)
Sep 07, 2017 44.71 45.00 44.62 44.90 218,110 +0.35(+0.78%)
Sep 06, 2017 44.68 44.83 44.52 44.56 223,116 +0.04(+0.10%)
Sep 05, 2017 44.50 44.73 44.25 44.51 223,818 -0.09(-0.21%)
Sep 01, 2017 44.52 44.81 44.41 44.60 198,671 +0.14(+0.32%)
Aug 31, 2017 44.07 44.60 44.07 44.46 325,213 +0.20(+0.46%)
Aug 30, 2017 43.93 44.26 43.82 44.26 132,625 +0.17(+0.40%)
Aug 29, 2017 43.79 44.23 43.79 44.08 124,804 +0.03(+0.06%)
Aug 28, 2017 44.44 44.46 43.95 44.06 221,167 -0.37(-0.82%)
Aug 25, 2017 44.25 44.60 44.17 44.42 122,442 +0.23(+0.51%)
Aug 24, 2017 44.37 44.66 44.18 44.19 304,660 -0.20(-0.44%)
Aug 23, 2017 43.87 44.42 43.81 44.39 201,724 +0.54(+1.24%)
Aug 22, 2017 43.97 44.10 43.72 43.85 420,289 -0.15(-0.35%)
Aug 21, 2017 43.43 44.06 43.43 44.00 142,086 +0.53(+1.21%)
Aug 18, 2017 43.85 44.20 43.36 43.47 334,317 -0.46(-1.05%)
Aug 17, 2017 43.87 44.30 43.87 43.93 280,447 -0.25(-0.56%)
Aug 16, 2017 44.05 44.36 44.05 44.18 371,732 +0.11(+0.25%)
Aug 15, 2017 43.87 44.27 43.75 44.07 241,495 -0.10(-0.24%)
Aug 14, 2017 43.72 44.23 43.65 44.18 251,949 +0.77(+1.77%)
Aug 11, 2017 43.67 43.67 43.22 43.41 440,699 -0.34(-0.78%)
Aug 10, 2017 43.80 44.04 43.72 43.75 238,472 -0.36(-0.82%)
Aug 09, 2017 44.02 44.19 43.98 44.11 141,021 -0.03(-0.08%)
Aug 08, 2017 44.26 44.30 44.01 44.15 334,903 -0.17(-0.37%)
Aug 07, 2017 44.50 44.50 44.19 44.31 179,172 -0.03(-0.08%)
Aug 04, 2017 43.97 44.52 43.97 44.35 306,322 +0.10(+0.24%)
Aug 03, 2017 43.98 44.44 43.98 44.24 318,440 -0.12(-0.28%)
Aug 02, 2017 44.63 44.65 44.19 44.37 367,977 -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.