Cohen & Steers REIT Ishares ETF (NY: ICF )

53.66 +0.59 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 53.39 53.96 53.21 53.66 186,061 +0.59(+1.11%)
Sep 29, 2022 54.02 54.02 52.76 53.07 283,209 -1.48(-2.71%)
Sep 28, 2022 54.14 54.77 53.44 54.55 218,097 +1.03(+1.92%)
Sep 27, 2022 54.74 55.09 53.39 53.52 211,526 -0.76(-1.40%)
Sep 26, 2022 55.39 55.46 53.69 54.28 290,844 -1.92(-3.42%)
Sep 23, 2022 56.23 56.65 55.62 56.20 504,844 -0.66(-1.16%)
Sep 22, 2022 57.39 57.39 56.62 56.86 180,341 -0.52(-0.91%)
Sep 21, 2022 58.53 58.97 57.35 57.38 112,738 -0.84(-1.44%)
Sep 20, 2022 59.13 59.13 57.93 58.22 215,159 -1.36(-2.28%)
Sep 19, 2022 59.40 59.63 58.72 59.58 113,450 -0.21(-0.35%)
Sep 16, 2022 59.30 59.87 59.15 59.79 225,851 -0.03(-0.05%)
Sep 15, 2022 61.11 61.13 59.79 59.82 141,397 -1.36(-2.22%)
Sep 14, 2022 62.03 62.03 60.75 61.18 84,283 -0.74(-1.20%)
Sep 13, 2022 63.13 63.16 61.74 61.92 90,624 -2.38(-3.70%)
Sep 12, 2022 64.06 64.38 63.93 64.30 141,777 +0.59(+0.93%)
Sep 09, 2022 63.51 63.97 63.06 63.71 86,061 +0.53(+0.84%)
Sep 08, 2022 62.67 63.40 62.58 63.18 171,805 +0.09(+0.14%)
Sep 07, 2022 61.94 63.15 61.92 63.09 82,113 +1.21(+1.96%)
Sep 06, 2022 61.48 62.16 61.27 61.88 81,948 +0.71(+1.16%)
Sep 02, 2022 62.65 62.77 61.07 61.17 67,249 -0.94(-1.51%)
Sep 01, 2022 61.53 62.12 61.02 62.11 338,837 +0.17(+0.27%)
Aug 31, 2022 62.59 62.90 61.80 61.94 114,736 -0.25(-0.40%)
Aug 30, 2022 63.20 63.31 62.06 62.19 103,893 -0.86(-1.36%)
Aug 29, 2022 63.30 63.71 62.99 63.05 77,278 -0.60(-0.94%)
Aug 26, 2022 65.27 65.27 63.62 63.65 157,932 -1.56(-2.39%)
Aug 25, 2022 64.47 65.21 64.31 65.21 53,033 +1.00(+1.56%)
Aug 24, 2022 63.82 64.61 63.82 64.21 53,848 +0.40(+0.63%)
Aug 23, 2022 64.66 64.72 63.57 63.81 102,489 -0.98(-1.51%)
Aug 22, 2022 65.64 65.79 64.78 64.79 66,880 -1.37(-2.07%)
Aug 19, 2022 66.42 66.45 65.95 66.16 69,060 -0.55(-0.82%)
Aug 18, 2022 67.36 67.40 66.42 66.71 69,526 -0.62(-0.92%)
Aug 17, 2022 66.92 67.71 66.79 67.33 79,206 -0.18(-0.27%)
Aug 16, 2022 67.44 67.84 67.33 67.51 123,734 -0.23(-0.34%)
Aug 15, 2022 67.35 67.88 67.28 67.74 81,244 +0.30(+0.44%)
Aug 12, 2022 66.56 67.50 66.56 67.44 64,264 +1.14(+1.72%)
Aug 11, 2022 66.83 67.13 66.13 66.30 114,919 -0.40(-0.60%)
Aug 10, 2022 66.42 66.80 66.10 66.70 158,777 +0.95(+1.44%)
Aug 09, 2022 65.45 65.77 65.15 65.75 68,837 +0.50(+0.77%)
Aug 08, 2022 65.05 65.70 64.90 65.25 79,501 +0.48(+0.74%)
Aug 05, 2022 64.08 64.82 63.90 64.77 87,664 +0.10(+0.15%)
Aug 04, 2022 64.70 64.92 64.25 64.67 141,057 +0.10(+0.15%)
Aug 03, 2022 64.65 65.26 64.52 64.57 87,663 +0.23(+0.36%)
Aug 02, 2022 65.02 65.40 64.30 64.34 159,996 -0.81(-1.24%)
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.