Cohen & Steers REIT Ishares ETF (NY: ICF )

55.61 -0.19 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.57 55.80 54.81 55.57 188,710 +0.33(+0.60%)
Jun 29, 2023 54.53 55.25 54.36 55.24 122,601 +0.50(+0.91%)
Jun 28, 2023 54.66 54.88 54.32 54.74 119,306 +0.06(+0.11%)
Jun 27, 2023 54.13 54.81 54.01 54.68 152,856 +0.48(+0.89%)
Jun 26, 2023 52.98 54.25 52.84 54.20 159,735 +1.25(+2.36%)
Jun 23, 2023 53.27 53.77 52.93 52.95 105,621 -0.66(-1.23%)
Jun 22, 2023 54.44 54.51 53.21 53.61 123,970 -0.80(-1.47%)
Jun 21, 2023 54.56 54.64 54.05 54.41 148,641 -0.31(-0.57%)
Jun 20, 2023 55.14 55.22 54.41 54.72 123,332 -0.69(-1.25%)
Jun 16, 2023 55.47 55.86 55.27 55.41 111,103 -0.05(-0.09%)
Jun 15, 2023 55.00 55.56 54.66 55.46 142,205 +0.60(+1.09%)
May 08, 2023 55.06 55.34 54.69 54.86 111,246 -0.39(-0.71%)
May 05, 2023 54.64 55.36 54.52 55.25 79,049 +0.85(+1.56%)
May 04, 2023 53.73 54.72 53.67 54.40 153,823 +0.55(+1.02%)
May 03, 2023 54.48 54.77 53.81 53.85 119,916 -0.36(-0.66%)
May 02, 2023 55.20 55.20 53.96 54.21 112,795 -1.04(-1.88%)
May 01, 2023 55.60 55.84 55.20 55.25 101,034 -0.48(-0.86%)
Apr 28, 2023 55.13 55.92 55.00 55.73 180,042 +0.63(+1.14%)
Apr 27, 2023 54.07 55.21 54.07 55.10 138,763 +1.17(+2.17%)
Apr 26, 2023 54.33 54.77 53.84 53.93 137,428 -0.46(-0.85%)
Apr 25, 2023 54.61 54.78 54.32 54.39 96,213 -0.46(-0.84%)
Apr 24, 2023 54.96 55.19 54.44 54.85 130,873 -0.15(-0.27%)
Apr 21, 2023 55.06 55.23 54.54 55.00 127,168 +0.08(+0.15%)
Apr 20, 2023 55.35 55.36 54.70 54.92 108,127 -0.63(-1.13%)
Apr 19, 2023 54.96 55.73 54.95 55.55 81,918 +0.30(+0.54%)
Apr 18, 2023 55.49 55.49 54.95 55.25 122,414 -0.05(-0.09%)
Apr 17, 2023 54.07 55.30 54.07 55.30 378,843 +1.24(+2.29%)
Apr 14, 2023 55.21 55.35 53.68 54.06 115,296 -1.01(-1.83%)
Apr 13, 2023 55.42 55.42 54.58 55.07 119,701 -0.28(-0.51%)
Apr 12, 2023 56.02 56.18 55.28 55.35 147,474 -0.22(-0.40%)
Apr 11, 2023 55.38 56.03 55.26 55.57 128,974 +0.24(+0.43%)
Apr 10, 2023 54.79 55.33 54.53 55.33 97,311 +0.20(+0.36%)
Apr 06, 2023 54.78 55.14 54.54 55.13 79,404 +0.34(+0.62%)
Apr 05, 2023 54.83 55.28 54.74 54.79 148,120 -0.21(-0.38%)
Apr 04, 2023 55.05 55.13 54.65 55.00 207,807 +0.02(+0.04%)
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.