Cohen & Steers REIT Ishares ETF (NY: ICF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	63.15	63.59	62.90	63.53	97,237	+0.25(+0.40%)
Nov 14, 2024	63.74	63.74	63.21	63.28	123,665	-0.55(-0.86%)
Nov 13, 2024	63.89	64.29	63.68	63.83	81,380	+0.48(+0.76%)
Nov 12, 2024	63.99	64.18	63.32	63.35	132,074	-0.79(-1.23%)
Nov 11, 2024	64.35	64.88	64.11	64.14	100,529	-0.38(-0.59%)
Nov 08, 2024	63.52	64.73	63.52	64.52	120,318	+0.99(+1.56%)
Nov 07, 2024	63.01	63.70	62.98	63.53	103,224	+0.64(+1.02%)
Nov 06, 2024	64.39	64.39	62.22	62.89	240,654	-1.60(-2.48%)
Nov 05, 2024	63.62	64.49	63.40	64.49	70,155	+0.87(+1.37%)
Nov 04, 2024	63.22	63.68	63.11	63.62	1,426,956	+0.71(+1.13%)
Nov 01, 2024	63.86	64.05	62.88	62.91	122,212	-0.69(-1.08%)
Oct 31, 2024	64.57	64.65	63.60	63.60	103,003	-1.23(-1.90%)
Oct 30, 2024	64.57	65.27	64.57	64.83	65,048	+0.13(+0.20%)
Oct 29, 2024	65.13	65.32	64.66	64.70	103,598	-0.50(-0.77%)
Oct 28, 2024	65.44	65.82	65.08	65.20	67,884	+0.21(+0.32%)
Oct 25, 2024	66.01	66.35	64.95	64.99	67,432	-0.52(-0.79%)
Oct 24, 2024	65.69	65.90	65.47	65.51	74,794	-0.10(-0.15%)
Oct 23, 2024	64.74	65.72	64.74	65.61	232,178	+0.76(+1.17%)
Oct 22, 2024	64.38	65.11	64.38	64.85	97,625	+0.19(+0.29%)
Oct 21, 2024	65.65	65.81	64.61	64.66	89,675	-1.30(-1.97%)
Oct 18, 2024	65.39	66.00	65.39	65.96	50,214	+0.38(+0.58%)
Oct 17, 2024	65.87	65.87	65.32	65.58	217,262	-0.40(-0.61%)
Oct 16, 2024	65.31	66.09	65.31	65.98	238,612	+0.66(+1.01%)
Oct 15, 2024	64.68	65.87	64.68	65.32	259,849	+0.78(+1.21%)
Oct 14, 2024	64.00	64.61	63.91	64.54	35,888	+0.47(+0.73%)
Oct 11, 2024	63.51	64.07	63.51	64.07	79,936	+0.63(+0.99%)
Oct 10, 2024	63.82	64.15	63.25	63.44	62,288	-0.44(-0.69%)
Oct 09, 2024	63.63	63.91	63.53	63.88	102,200	+0.03(+0.05%)
Oct 08, 2024	64.04	64.14	63.58	63.85	56,664	+0.07(+0.11%)
Oct 07, 2024	64.11	64.11	63.44	63.78	67,513	-0.46(-0.72%)
Oct 04, 2024	64.25	64.35	63.66	64.24	124,391	-0.38(-0.59%)
Oct 03, 2024	65.04	65.15	64.44	64.62	95,502	-0.54(-0.83%)
Oct 02, 2024	65.02	65.28	64.78	65.16	123,224	-0.35(-0.53%)
Oct 01, 2024	66.01	66.19	65.20	65.51	160,236	-0.40(-0.61%)
Sep 30, 2024	65.22	65.94	65.09	65.91	147,511	+0.55(+0.84%)
Sep 27, 2024	65.66	65.88	65.31	65.36	105,545	+0.11(+0.17%)
Sep 26, 2024	66.18	66.18	65.08	65.25	106,671	-0.81(-1.23%)
Sep 25, 2024	66.44	66.64	65.88	66.06	108,953	-0.25(-0.37%)
Sep 24, 2024	65.94	66.54	65.84	66.31	113,317	-0.09(-0.13%)
Sep 23, 2024	66.06	66.42	65.97	66.40	97,260	+0.72(+1.10%)
Sep 20, 2024	65.65	65.69	65.29	65.67	175,817	-0.08(-0.12%)
Sep 19, 2024	66.72	66.72	65.38	65.75	368,606	-0.20(-0.30%)
Sep 18, 2024	66.37	66.86	65.88	65.95	81,927	-0.25(-0.37%)
Sep 17, 2024	66.75	66.92	65.99	66.20	107,718	-0.55(-0.82%)
Sep 16, 2024	66.78	66.98	66.55	66.74	96,374	+0.22(+0.33%)
Sep 13, 2024	66.40	66.53	66.16	66.53	98,992	+0.55(+0.83%)
Sep 12, 2024	65.77	66.04	65.28	65.98	98,117	+0.22(+0.33%)
Sep 11, 2024	65.38	65.84	64.59	65.76	382,416	-0.16(-0.24%)
Sep 10, 2024	64.99	65.93	64.99	65.92	79,634	+1.14(+1.76%)
Sep 09, 2024	64.15	64.91	64.00	64.78	80,266	+0.71(+1.11%)
Sep 06, 2024	64.01	64.10	63.48	64.07	95,024	+0.01(+0.02%)
Sep 05, 2024	64.69	64.79	63.94	64.06	72,021	-0.23(-0.35%)
Sep 04, 2024	64.11	64.91	63.93	64.29	578,289	+0.14(+0.22%)

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.