Cohen & Steers REIT Ishares ETF (NY: ICF )

66.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.63 68.14 66.77 66.84 207,563 -0.76(-1.13%)
Mar 30, 2022 67.87 67.87 67.26 67.60 212,781 -0.39(-0.57%)
Mar 29, 2022 66.59 68.14 66.59 67.99 328,023 +1.93(+2.92%)
Mar 28, 2022 65.31 66.10 65.22 66.06 291,919 +0.88(+1.34%)
Mar 25, 2022 64.70 65.21 64.49 65.18 516,042 +0.81(+1.26%)
Mar 24, 2022 63.90 64.40 63.76 64.37 168,795 +0.48(+0.75%)
Mar 23, 2022 64.49 64.49 63.84 63.89 123,668 -0.72(-1.12%)
Mar 22, 2022 64.70 65.00 64.54 64.62 149,573 +0.09(+0.15%)
Mar 21, 2022 64.90 65.27 64.23 64.52 181,021 -0.40(-0.62%)
Mar 18, 2022 64.58 65.23 64.58 64.93 174,095 +0.12(+0.19%)
Mar 17, 2022 63.54 64.82 63.54 64.80 190,220 +0.90(+1.41%)
Mar 16, 2022 63.67 64.16 62.57 63.90 328,060 +0.72(+1.14%)
Mar 15, 2022 62.99 63.69 62.64 63.18 349,206 +0.42(+0.67%)
Mar 14, 2022 63.58 63.66 62.52 62.76 235,890 -0.46(-0.73%)
Mar 11, 2022 64.13 64.48 63.20 63.22 367,303 -0.60(-0.94%)
Mar 10, 2022 63.17 63.91 63.82 241,081 +0.23(+0.35%)
Mar 09, 2022 63.52 64.26 63.51 63.59 224,161 +0.86(+1.38%)
Mar 08, 2022 63.10 63.86 62.59 62.73 345,044 -0.50(-0.79%)
Mar 07, 2022 64.15 64.37 63.20 63.23 271,023 -1.14(-1.78%)
Mar 04, 2022 63.26 64.38 63.14 64.37 178,937 +0.67(+1.05%)
Mar 03, 2022 63.33 63.94 62.84 63.71 421,774 +0.70(+1.12%)
Mar 02, 2022 61.91 63.28 61.91 63.00 242,517 +1.14(+1.85%)
Mar 01, 2022 62.15 62.62 61.51 61.86 259,709 -0.07(-0.11%)
Feb 28, 2022 62.22 62.56 61.38 61.92 204,682 -1.14(-1.80%)
Feb 25, 2022 61.79 63.11 61.77 63.06 252,044 +1.45(+2.36%)
Feb 24, 2022 59.23 61.75 59.23 61.60 368,455 +1.02(+1.69%)
Feb 23, 2022 61.89 62.07 60.52 60.58 358,559 -0.76(-1.24%)
Feb 22, 2022 61.27 61.69 61.01 61.34 688,355 -0.16(-0.26%)
Feb 18, 2022 61.50 0 -0.36(-0.58%)
Feb 17, 2022 62.36 62.46 61.73 61.86 209,333 -0.52(-0.83%)
Feb 16, 2022 62.45 62.57 61.75 62.37 438,511 +0.12(+0.20%)
Feb 15, 2022 62.69 62.85 62.08 62.25 216,425 +0.19(+0.30%)
Feb 14, 2022 62.58 62.90 61.76 62.06 291,069 -0.52(-0.82%)
Feb 11, 2022 63.38 63.71 62.22 62.58 559,753 -0.75(-1.19%)
Feb 10, 2022 64.51 64.90 63.00 63.33 213,367 -1.78(-2.74%)
Feb 09, 2022 64.39 65.16 64.39 65.11 213,939 +1.55(+2.44%)
Feb 08, 2022 64.23 64.23 63.48 63.56 167,488 -0.65(-1.01%)
Feb 07, 2022 64.40 64.66 64.09 64.21 167,700 -0.18(-0.28%)
Feb 04, 2022 64.99 65.16 63.83 64.39 230,704 -0.74(-1.14%)
Feb 03, 2022 65.61 65.07 65.13 290,937 -0.71(-1.08%)
Feb 02, 2022 64.84 65.96 64.84 65.84 236,395 +1.03(+1.59%)
Feb 01, 2022 65.15 65.28 64.32 64.81 416,504 -0.47(-0.72%)
Jan 31, 2022 64.46 65.28 65.28 226,452 +0.83(+1.28%)
Jan 28, 2022 62.53 64.47 61.78 64.46 197,884 +2.01(+3.22%)
Jan 27, 2022 64.19 64.32 62.17 62.45 310,197 -0.99(-1.55%)
Jan 26, 2022 65.28 65.68 63.17 63.43 213,396 -1.14(-1.77%)
Jan 25, 2022 64.27 65.00 63.50 64.58 198,340 -0.12(-0.19%)
Jan 24, 2022 64.15 64.88 62.52 64.70 323,333 -0.03(-0.04%)
Jan 21, 2022 65.01 65.42 64.52 64.73 283,756 -0.08(-0.13%)
Jan 20, 2022 65.55 66.36 64.75 64.81 194,292 -0.68(-1.05%)
Jan 19, 2022 66.71 67.01 65.44 65.50 169,300 -0.80(-1.20%)
Jan 18, 2022 66.49 66.55 65.66 66.30 361,579 -0.44(-0.66%)
Jan 14, 2022 66.74 0 -0.66(-0.97%)
Jan 13, 2022 67.90 67.99 67.33 67.39 153,168 -0.22(-0.32%)
Jan 12, 2022 67.69 67.95 67.47 67.61 106,661 +0.16(+0.24%)
Jan 11, 2022 67.56 67.57 66.52 67.45 224,447 -0.06(-0.08%)
Jan 10, 2022 67.51 67.56 66.61 67.51 233,310 -0.45(-0.66%)
Jan 07, 2022 68.27 68.43 67.72 67.96 226,626 -0.45(-0.66%)
Jan 06, 2022 68.27 68.59 67.59 68.41 311,151 +0.07(+0.10%)
Jan 05, 2022 70.13 70.13 68.27 68.34 376,432 -2.14(-3.04%)
Jan 04, 2022 70.82 71.19 70.40 70.48 317,998 -0.19(-0.27%)
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.