Cohen & Steers REIT Ishares ETF (NY: ICF )

57.59 +0.34 (+0.59%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.25 57.27 56.15 57.25 179,986 +1.43(+2.56%)
Mar 26, 2024 56.16 56.20 55.76 55.82 119,668 -0.19(-0.34%)
Mar 25, 2024 56.37 56.54 56.01 56.01 95,957 -0.25(-0.44%)
Mar 22, 2024 56.81 57.00 56.25 56.26 81,001 -0.69(-1.21%)
Mar 21, 2024 56.98 57.31 56.62 56.95 99,347 -0.09(-0.16%)
Mar 20, 2024 56.37 57.22 56.23 57.04 166,365 +0.14(+0.25%)
Mar 19, 2024 56.85 57.05 56.54 56.90 93,772 +0.02(+0.04%)
Mar 18, 2024 57.03 57.16 56.80 56.88 118,512 -0.03(-0.05%)
Mar 15, 2024 56.96 57.11 56.61 56.91 120,112 -0.20(-0.35%)
Mar 14, 2024 57.88 57.88 56.61 57.11 100,848 -0.88(-1.52%)
Mar 13, 2024 58.18 58.55 57.88 57.99 129,947 -0.32(-0.55%)
Mar 12, 2024 58.37 58.54 57.84 58.31 75,727 -0.14(-0.24%)
Mar 11, 2024 58.53 59.00 58.24 58.45 149,641 -0.30(-0.51%)
Mar 08, 2024 58.67 58.91 58.49 58.75 72,644 +0.60(+1.03%)
Mar 07, 2024 58.33 58.50 57.81 58.15 100,030 +0.09(+0.16%)
Mar 06, 2024 58.07 58.32 57.77 58.06 162,453 +0.21(+0.36%)
Mar 05, 2024 58.38 58.75 57.59 57.85 120,170 -0.70(-1.20%)
Mar 04, 2024 57.76 58.60 57.36 58.55 135,586 +0.81(+1.40%)
Mar 01, 2024 57.13 57.78 56.52 57.74 391,381 +0.51(+0.89%)
Feb 29, 2024 57.14 57.55 57.01 57.23 188,533 +0.46(+0.81%)
Feb 28, 2024 55.94 57.07 55.84 56.77 129,616 +0.57(+1.01%)
Feb 27, 2024 56.30 56.67 56.04 56.20 148,522 +0.11(+0.20%)
Feb 26, 2024 56.77 56.93 56.05 56.09 118,096 -0.64(-1.13%)
Feb 23, 2024 56.84 57.06 56.66 56.73 151,163 -0.04(-0.07%)
Feb 22, 2024 56.80 57.03 56.62 56.77 124,774 +0.06(+0.11%)
Feb 21, 2024 56.27 56.75 56.27 56.71 103,205 +0.43(+0.76%)
Feb 20, 2024 56.11 56.54 55.86 56.28 130,578 -0.03(-0.05%)
Feb 16, 2024 56.17 56.59 55.91 56.31 133,571 -0.47(-0.83%)
Feb 15, 2024 55.94 56.88 55.94 56.78 81,264 +1.26(+2.27%)
Feb 14, 2024 55.30 55.85 55.13 55.52 161,254 +0.40(+0.73%)
Feb 13, 2024 55.04 55.15 54.44 55.12 175,665 -1.07(-1.90%)
Feb 12, 2024 56.33 56.65 56.06 56.19 117,325 -0.21(-0.37%)
Feb 09, 2024 56.28 56.42 55.82 56.40 104,300 +0.13(+0.23%)
Feb 08, 2024 55.68 56.38 55.68 56.27 129,950 +0.37(+0.66%)
Feb 07, 2024 56.07 56.19 55.54 55.90 245,069 -0.05(-0.09%)
Feb 06, 2024 55.31 56.03 55.13 55.95 153,697 +0.82(+1.49%)
Feb 05, 2024 55.74 55.87 55.07 55.13 149,225 -1.17(-2.08%)
Feb 02, 2024 56.49 56.68 55.41 56.30 202,028 -0.74(-1.30%)
Feb 01, 2024 56.20 57.05 55.72 57.04 487,545 +0.98(+1.75%)
Jan 31, 2024 56.46 57.15 55.88 56.06 184,558 -0.38(-0.67%)
Jan 30, 2024 56.70 56.91 56.33 56.44 137,659 -0.47(-0.83%)
Jan 29, 2024 56.63 57.00 56.42 56.91 274,094 +0.34(+0.60%)
Jan 26, 2024 56.95 56.99 56.43 56.57 102,924 -0.22(-0.39%)
Jan 25, 2024 56.74 56.98 56.53 56.79 212,835 +0.78(+1.39%)
Jan 24, 2024 57.43 57.43 55.99 56.01 108,744 -0.86(-1.51%)
Jan 23, 2024 57.29 57.54 56.65 56.87 95,853 -0.34(-0.59%)
Jan 22, 2024 57.16 57.81 56.98 57.21 169,310 +0.22(+0.39%)
Jan 19, 2024 56.47 57.21 56.20 56.99 157,822 +0.58(+1.03%)
Jan 18, 2024 57.04 57.14 56.10 56.41 139,889 -0.44(-0.77%)
Jan 17, 2024 57.31 57.92 56.31 56.85 193,825 -1.06(-1.83%)
Jan 16, 2024 57.88 58.26 57.77 57.91 187,529 -0.34(-0.58%)
Jan 12, 2024 58.30 58.53 57.97 58.25 75,993 +0.40(+0.69%)
Jan 11, 2024 58.15 58.25 57.63 57.85 94,385 -0.55(-0.94%)
Jan 10, 2024 58.39 58.64 58.24 58.40 76,900 +0.13(+0.22%)
Jan 09, 2024 58.34 58.52 57.90 58.27 100,027 -0.39(-0.66%)
Jan 08, 2024 57.77 58.71 57.77 58.66 137,443 +0.82(+1.42%)
Jan 05, 2024 57.82 58.34 57.34 57.84 119,127 -0.14(-0.24%)
Jan 04, 2024 58.05 58.36 57.74 57.98 103,104 -0.04(-0.07%)
Jan 03, 2024 59.13 59.13 57.95 58.02 160,830 -1.36(-2.29%)
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.