Cohen & Steers REIT Ishares ETF (NY: ICF )

63.60 -1.23 (-1.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.38 50.09 49.26 49.80 240,520 +0.36(+0.73%)
May 30, 2019 49.49 49.67 49.28 49.44 207,383 +0.18(+0.36%)
May 29, 2019 49.86 49.92 49.06 49.26 186,088 -0.64(-1.29%)
May 28, 2019 50.65 50.72 49.90 49.90 164,861 -0.50(-0.99%)
May 24, 2019 50.41 50.65 50.38 50.40 119,921 +0.12(+0.24%)
May 23, 2019 49.96 50.35 49.87 50.28 177,894 +0.19(+0.38%)
May 22, 2019 50.08 50.14 49.85 50.09 120,544 +0.18(+0.36%)
May 21, 2019 49.67 50.03 49.22 49.91 164,092 +0.38(+0.76%)
May 20, 2019 49.89 50.10 49.30 49.53 123,361 -0.60(-1.20%)
May 17, 2019 50.17 50.19 49.82 50.14 116,089 -0.05(-0.10%)
May 16, 2019 49.98 50.36 49.98 50.19 177,982 +0.29(+0.59%)
May 15, 2019 49.55 50.06 49.53 49.89 142,314 +0.36(+0.73%)
May 14, 2019 49.41 49.67 49.21 49.53 214,682 +0.20(+0.40%)
May 13, 2019 48.92 49.41 48.92 49.34 175,990 +0.01(+0.03%)
May 10, 2019 48.73 49.46 48.71 49.33 162,525 +0.54(+1.10%)
May 09, 2019 48.63 48.85 48.21 48.79 202,133 +0.19(+0.39%)
May 08, 2019 48.60 49.09 48.58 48.60 113,813 -0.06(-0.12%)
May 07, 2019 49.41 49.41 48.33 48.66 207,465 -0.94(-1.89%)
May 06, 2019 49.41 49.72 49.38 49.59 153,939 -0.23(-0.45%)
May 03, 2019 49.64 49.85 49.39 49.82 101,212 +0.35(+0.72%)
May 02, 2019 49.36 49.96 49.36 49.46 206,642 +0.04(+0.09%)
May 01, 2019 49.44 49.93 49.21 49.42 316,231 +0.18(+0.36%)
Apr 30, 2019 48.74 49.33 48.41 49.24 334,327 +0.55(+1.13%)
Apr 29, 2019 49.19 49.30 48.65 48.69 218,950 -0.51(-1.03%)
Apr 26, 2019 49.17 49.26 48.85 49.20 202,424 +0.24(+0.48%)
Apr 25, 2019 48.84 49.10 48.51 48.96 211,096 +0.06(+0.13%)
Apr 24, 2019 48.56 49.01 48.49 48.90 301,087 +0.45(+0.93%)
Apr 23, 2019 47.91 48.57 47.91 48.45 412,046 +0.58(+1.20%)
Apr 22, 2019 48.40 48.40 47.49 47.87 233,002 -0.57(-1.18%)
Apr 18, 2019 48.10 48.53 47.96 48.44 169,062 +0.45(+0.94%)
Apr 17, 2019 48.66 48.66 47.83 47.99 238,750 -0.49(-1.02%)
Apr 16, 2019 49.69 49.72 48.27 48.48 301,161 -1.23(-2.48%)
Apr 15, 2019 49.91 49.93 49.56 49.72 163,634 -0.24(-0.47%)
Apr 12, 2019 49.72 49.96 49.27 49.95 278,615 +0.27(+0.55%)
Apr 11, 2019 49.70 49.96 49.45 49.68 331,153 -0.04(-0.08%)
Apr 10, 2019 49.50 49.73 49.45 49.72 188,723 +0.43(+0.86%)
Apr 09, 2019 49.52 49.69 49.22 49.29 166,786 -0.24(-0.47%)
Apr 08, 2019 49.73 49.73 49.37 49.53 206,252 -0.26(-0.53%)
Apr 05, 2019 49.51 49.81 49.38 49.79 183,940 +0.32(+0.65%)
Apr 04, 2019 49.63 49.63 49.23 49.46 187,657 -0.13(-0.26%)
Apr 03, 2019 49.65 49.81 49.28 49.59 336,507 -0.11(-0.22%)
Apr 02, 2019 49.26 49.77 48.97 49.70 451,156 +0.43(+0.86%)
Apr 01, 2019 49.39 49.42 48.74 49.28 347,611 -0.05(-0.11%)
Mar 29, 2019 49.53 49.53 49.20 49.33 339,027 -0.13(-0.26%)
Mar 28, 2019 49.09 49.46 49.01 49.46 172,308 +0.41(+0.84%)
Mar 27, 2019 49.36 49.36 48.80 49.05 211,662 -0.20(-0.41%)
Mar 26, 2019 48.99 49.27 48.94 49.25 145,657 +0.36(+0.74%)
Mar 25, 2019 48.83 49.05 48.63 48.89 331,620 +0.04(+0.07%)
Mar 22, 2019 49.06 49.50 48.83 48.85 261,258 -0.17(-0.34%)
Mar 21, 2019 48.06 49.04 48.06 49.02 245,033 +0.87(+1.80%)
Mar 20, 2019 47.92 48.42 47.62 48.16 186,904 +0.08(+0.17%)
Mar 19, 2019 48.30 48.36 47.94 48.07 132,637 -0.19(-0.40%)
Mar 18, 2019 48.62 48.69 48.05 48.27 188,651 -0.31(-0.63%)
Mar 15, 2019 48.97 48.97 48.48 48.57 205,365 -0.27(-0.55%)
Mar 14, 2019 48.67 48.85 48.59 48.84 116,662 +0.13(+0.26%)
Mar 13, 2019 48.56 48.85 48.56 48.71 160,126 +0.21(+0.44%)
Mar 12, 2019 48.23 48.60 48.23 48.50 193,253 +0.28(+0.58%)
Mar 11, 2019 47.64 48.25 47.64 48.22 193,645 +0.68(+1.42%)
Mar 08, 2019 47.33 47.68 47.33 47.55 158,321 +0.05(+0.10%)
Mar 07, 2019 47.57 47.95 47.37 47.50 292,028 -0.07(-0.15%)
Mar 06, 2019 47.72 47.93 47.53 47.57 240,689 -0.19(-0.39%)
Mar 05, 2019 47.47 47.94 47.47 47.76 315,566 +0.18(+0.37%)
Mar 04, 2019 47.47 47.64 47.07 47.58 505,594 +0.21(+0.44%)
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.