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, 2023 50.50 50.96 50.29 50.86 127,951 +0.29(+0.57%)
May 30, 2023 50.69 51.14 50.45 50.57 117,135 +0.21(+0.42%)
May 26, 2023 49.95 50.46 49.64 50.36 141,435 +0.59(+1.19%)
May 25, 2023 49.81 50.12 49.40 49.76 300,871 +0.12(+0.23%)
May 24, 2023 50.48 50.55 49.57 49.65 173,020 -1.05(-2.08%)
May 23, 2023 51.19 51.67 50.68 50.70 120,617 -0.64(-1.25%)
May 22, 2023 51.11 51.60 50.78 51.35 103,448 +0.38(+0.75%)
May 19, 2023 51.13 51.58 50.82 50.96 136,501 -0.11(-0.21%)
May 18, 2023 51.30 51.50 50.70 51.07 124,953 -0.42(-0.82%)
May 17, 2023 51.16 51.55 50.73 51.49 127,225 +0.64(+1.26%)
May 16, 2023 52.19 52.19 50.85 50.85 242,322 -1.39(-2.66%)
May 15, 2023 52.50 52.56 52.09 52.24 94,587 -0.14(-0.27%)
May 12, 2023 52.46 52.51 51.97 52.38 94,567 +0.06(+0.11%)
May 11, 2023 52.68 52.79 52.03 52.32 104,175 -0.57(-1.09%)
May 10, 2023 52.76 53.09 52.34 52.90 111,399 +0.52(+0.99%)
May 09, 2023 52.33 52.56 51.77 52.38 171,150 -0.18(-0.35%)
May 08, 2023 52.75 53.02 52.40 52.56 116,109 -0.37(-0.71%)
May 05, 2023 52.35 53.04 52.24 52.94 82,504 +0.81(+1.56%)
May 04, 2023 51.48 52.43 51.42 52.12 160,547 +0.53(+1.02%)
May 03, 2023 52.20 52.48 51.56 51.59 125,158 -0.34(-0.66%)
May 02, 2023 52.89 52.89 51.70 51.94 117,725 -1.00(-1.88%)
May 01, 2023 53.27 53.50 52.89 52.94 105,450 -0.46(-0.86%)
Apr 28, 2023 52.82 53.58 52.70 53.40 187,912 +0.60(+1.14%)
Apr 27, 2023 51.81 52.90 51.81 52.79 144,828 +1.12(+2.17%)
Apr 26, 2023 52.05 52.48 51.59 51.67 143,435 -0.44(-0.85%)
Apr 25, 2023 52.32 52.49 52.04 52.11 100,418 -0.44(-0.84%)
Apr 24, 2023 52.66 52.88 52.16 52.55 136,594 -0.14(-0.27%)
Apr 21, 2023 52.75 52.92 52.26 52.70 132,727 +0.08(+0.15%)
Apr 20, 2023 53.03 53.04 52.41 52.62 112,853 -0.60(-1.13%)
Apr 19, 2023 52.66 53.40 52.65 53.22 85,498 +0.29(+0.54%)
Apr 18, 2023 53.17 53.17 52.65 52.94 127,765 -0.05(-0.09%)
Apr 17, 2023 51.81 52.98 51.81 52.98 395,403 +1.19(+2.29%)
Apr 14, 2023 52.90 53.03 51.43 51.80 120,336 -0.97(-1.83%)
Apr 13, 2023 53.10 53.10 52.29 52.76 124,933 -0.27(-0.51%)
Apr 12, 2023 53.67 53.83 52.96 53.03 153,920 -0.21(-0.40%)
Apr 11, 2023 53.06 53.69 52.95 53.24 134,612 +0.23(+0.43%)
Apr 10, 2023 52.50 53.01 52.25 53.01 101,564 +0.19(+0.36%)
Apr 06, 2023 52.49 52.83 52.26 52.82 82,875 +0.33(+0.62%)
Apr 05, 2023 52.53 52.96 52.45 52.50 154,594 -0.20(-0.38%)
Apr 04, 2023 52.74 52.82 52.36 52.70 216,891 +0.02(+0.04%)
Apr 03, 2023 53.18 53.43 52.42 52.68 130,066 -0.54(-1.01%)
Mar 31, 2023 52.20 53.21 52.20 53.21 110,810 +1.21(+2.32%)
Mar 30, 2023 51.68 52.14 51.68 52.01 131,031 +0.64(+1.25%)
Mar 29, 2023 50.80 51.40 50.80 51.36 146,226 +1.17(+2.33%)
Mar 28, 2023 49.95 50.36 49.92 50.20 94,162 -0.10(-0.19%)
Mar 27, 2023 50.75 50.89 50.22 50.29 169,052 -0.13(-0.27%)
Mar 24, 2023 48.78 50.44 48.77 50.43 316,858 +1.36(+2.77%)
Mar 23, 2023 49.65 50.21 48.99 49.07 220,138 -0.28(-0.57%)
Mar 22, 2023 51.11 51.11 49.35 49.35 138,618 -1.88(-3.67%)
Mar 21, 2023 52.01 52.17 50.73 51.23 165,148 -0.33(-0.65%)
Mar 20, 2023 51.18 51.77 50.91 51.56 195,189 +0.49(+0.95%)
Mar 17, 2023 52.03 52.03 51.04 51.07 167,957 -1.10(-2.10%)
Mar 16, 2023 52.06 52.45 51.40 52.17 248,585 -0.16(-0.31%)
Mar 15, 2023 51.62 52.46 51.33 52.33 176,190 +0.08(+0.15%)
Mar 14, 2023 52.41 52.74 51.67 52.26 166,914 +0.52(+1.01%)
Mar 13, 2023 50.38 52.40 50.38 51.73 279,331 +0.97(+1.92%)
Mar 10, 2023 52.47 52.54 50.62 50.76 361,512 -1.83(-3.48%)
Mar 09, 2023 54.08 54.08 52.46 52.59 130,955 -1.17(-2.18%)
Mar 08, 2023 52.98 54.11 52.98 53.76 210,634 +0.70(+1.31%)
Mar 07, 2023 54.32 54.32 53.02 53.07 116,970 -1.33(-2.45%)
Mar 06, 2023 54.70 54.83 54.29 54.40 111,315 -0.18(-0.33%)
Mar 03, 2023 54.09 54.68 53.98 54.58 139,659 +0.91(+1.69%)
Mar 02, 2023 52.60 53.75 52.56 53.68 96,399 +0.67(+1.26%)
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.