Cohen & Steers REIT Ishares ETF (NY: ICF )

66.49 -0.04 (-0.06%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.11 54.46 53.73 53.92 133,010 -0.17(-0.31%)
Oct 30, 2019 53.82 54.09 53.37 54.08 236,967 +0.36(+0.67%)
Oct 29, 2019 53.65 54.06 53.60 53.72 172,304 +0.09(+0.17%)
Oct 28, 2019 54.04 54.04 53.53 53.63 182,229 -0.56(-1.03%)
Oct 25, 2019 54.83 54.83 54.06 54.19 137,717 -0.67(-1.21%)
Oct 24, 2019 55.03 55.03 54.65 54.86 164,590 -0.08(-0.14%)
Oct 23, 2019 54.92 55.02 54.47 54.93 202,900 +0.12(+0.22%)
Oct 22, 2019 55.11 55.41 54.77 54.81 150,722 -0.15(-0.28%)
Oct 21, 2019 54.69 54.98 54.46 54.96 1,115,884 +0.36(+0.66%)
Oct 18, 2019 54.19 54.65 54.11 54.60 231,898 +0.42(+0.77%)
Oct 17, 2019 54.06 54.29 54.06 54.19 99,487 +0.23(+0.42%)
Oct 16, 2019 54.02 54.02 53.61 53.96 244,435 -0.05(-0.10%)
Oct 15, 2019 53.92 54.04 53.57 54.01 85,138 +0.09(+0.18%)
Oct 14, 2019 53.94 54.19 53.73 53.92 138,099 +0.07(+0.13%)
Oct 11, 2019 54.31 54.31 53.85 53.85 328,078 -0.18(-0.33%)
Oct 10, 2019 53.87 54.16 53.71 54.02 110,127 +0.06(+0.11%)
Oct 09, 2019 54.02 54.32 53.84 53.97 164,077 +0.20(+0.37%)
Oct 08, 2019 54.06 54.23 53.55 53.77 221,687 -0.29(-0.53%)
Oct 07, 2019 54.24 54.32 53.90 54.06 213,468 -0.21(-0.38%)
Oct 04, 2019 53.98 54.29 53.98 54.26 172,591 +0.34(+0.63%)
Oct 03, 2019 53.27 54.05 53.25 53.92 290,621 +0.67(+1.26%)
Oct 02, 2019 53.40 53.56 53.00 53.25 176,578 -0.26(-0.48%)
Oct 01, 2019 53.91 54.13 53.29 53.51 346,108 -0.53(-0.97%)
Sep 30, 2019 54.01 54.26 53.93 54.03 325,224 +0.09(+0.16%)
Sep 27, 2019 54.35 54.35 53.57 53.95 529,767 -0.24(-0.44%)
Sep 26, 2019 53.89 54.29 53.84 54.19 115,376 +0.48(+0.89%)
Sep 25, 2019 53.65 53.87 53.50 53.71 237,082 +0.04(+0.07%)
Sep 24, 2019 53.94 54.06 53.39 53.67 212,051 -0.23(-0.42%)
Sep 23, 2019 53.68 54.15 53.68 53.90 195,241 +0.19(+0.36%)
Sep 20, 2019 53.85 54.07 53.68 53.71 228,560 -0.09(-0.16%)
Sep 19, 2019 53.79 54.03 53.63 53.79 136,996 +0.13(+0.25%)
Sep 18, 2019 54.01 54.01 53.30 53.66 145,692 -0.18(-0.33%)
Sep 17, 2019 53.35 53.85 53.35 53.83 132,039 +0.68(+1.28%)
Sep 16, 2019 52.69 53.19 52.58 53.15 212,327 +0.57(+1.08%)
Sep 13, 2019 53.00 53.30 52.41 52.58 171,086 -0.57(-1.07%)
Sep 12, 2019 53.14 53.80 52.78 53.15 255,214 +0.31(+0.58%)
Sep 11, 2019 52.99 53.00 52.52 52.85 426,508 -0.14(-0.26%)
Sep 10, 2019 53.57 53.57 52.53 52.99 280,156 -0.74(-1.37%)
Sep 09, 2019 54.09 54.09 53.55 53.72 169,553 -0.40(-0.75%)
Sep 06, 2019 54.07 54.32 53.82 54.13 104,701 +0.18(+0.34%)
Sep 05, 2019 54.62 54.63 53.85 53.94 221,189 -0.56(-1.02%)
Sep 04, 2019 54.41 54.53 54.20 54.50 231,732 +0.39(+0.72%)
Sep 03, 2019 53.33 54.11 53.33 54.11 199,487 +0.64(+1.20%)
Aug 30, 2019 53.54 53.64 53.28 53.47 140,789 +0.04(+0.08%)
Aug 29, 2019 53.14 53.78 53.12 53.42 105,280 +0.43(+0.80%)
Aug 28, 2019 52.97 53.06 52.85 53.00 173,886 +0.11(+0.20%)
Aug 27, 2019 53.36 53.38 52.89 52.89 169,428 -0.11(-0.20%)
Aug 26, 2019 52.79 53.05 52.59 53.00 158,740 +0.40(+0.76%)
Aug 23, 2019 53.27 53.60 52.39 52.60 348,855 -0.68(-1.27%)
Aug 22, 2019 53.03 53.33 52.77 53.27 150,444 +0.27(+0.51%)
Aug 21, 2019 52.87 53.14 52.71 53.01 158,972 +0.18(+0.35%)
Aug 20, 2019 53.26 53.42 52.80 52.82 219,309 -0.44(-0.83%)
Aug 19, 2019 52.93 53.36 52.80 53.26 186,934 +0.42(+0.80%)
Aug 16, 2019 52.47 52.92 52.47 52.84 201,605 +0.40(+0.77%)
Aug 15, 2019 51.91 52.50 51.88 52.44 304,928 +0.64(+1.24%)
Aug 14, 2019 52.30 52.35 51.69 51.79 222,782 -0.69(-1.31%)
Aug 13, 2019 52.45 52.58 52.03 52.48 150,299 +0.01(+0.03%)
Aug 12, 2019 52.58 52.65 52.20 52.47 165,263 -0.12(-0.22%)
Aug 09, 2019 52.48 52.75 52.07 52.58 133,661 +0.04(+0.07%)
Aug 08, 2019 51.80 52.59 51.50 52.55 239,322 +0.78(+1.50%)
Aug 07, 2019 51.17 52.12 50.80 51.77 233,568 +0.51(+0.99%)
Aug 06, 2019 50.89 51.53 50.64 51.26 310,147 +0.54(+1.07%)
Aug 05, 2019 51.68 51.68 50.13 50.72 203,020 -0.98(-1.89%)
Aug 02, 2019 51.37 51.98 51.37 51.70 248,164 +0.35(+0.67%)
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.