ICF Historical Prices | iShares Cohen & Steers Realty M Stock

Dow

0.34% Nasdaq

0.16%

iShares Cohen & Steers Realty Majors (ICF)

-NYSEArca

91.28 0.57(0.63%) May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	90.89	91.47	90.85	91.28	416,800	91.28
May 20, 2013	90.32	90.74	90.30	90.71	410,500	90.71
May 17, 2013	90.07	90.47	89.84	90.47	168,900	90.47
May 16, 2013	90.15	90.64	89.69	89.98	248,700	89.98
May 15, 2013	89.53	90.39	89.25	90.36	456,700	90.36
May 14, 2013	89.41	89.85	89.41	89.66	158,900	89.66
May 13, 2013	88.94	90.40	88.78	89.30	204,900	89.30
May 10, 2013	88.66	88.91	88.41	88.91	135,500	88.91
May 9, 2013	89.01	89.03	88.34	88.51	358,000	88.51
May 8, 2013	88.64	89.30	88.63	89.03	362,000	89.03
May 7, 2013	88.98	89.23	88.51	89.23	334,700	89.23
May 6, 2013	88.59	88.85	88.52	88.85	270,200	88.85
May 3, 2013	88.98	89.08	88.26	88.46	336,800	88.46
May 2, 2013	87.98	88.58	87.98	88.31	316,600	88.31
May 1, 2013	88.29	88.55	87.62	87.85	566,800	87.85
Apr 30, 2013	87.29	88.33	87.24	88.32	187,500	88.32
Apr 29, 2013	86.74	87.36	86.55	87.33	273,200	87.33
Apr 26, 2013	86.80	87.10	86.45	86.61	386,000	86.61
Apr 25, 2013	87.20	87.25	86.34	86.83	284,800	86.83
Apr 24, 2013	87.07	87.41	86.88	87.20	429,900	87.20
Apr 23, 2013	86.90	87.17	86.40	87.05	330,600	87.05
Apr 22, 2013	87.05	87.05	86.19	86.58	208,400	86.58
Apr 19, 2013	85.72	86.84	85.58	86.83	247,000	86.83
Apr 18, 2013	85.61	85.78	85.06	85.53	224,700	85.53
Apr 17, 2013	86.20	86.20	85.08	85.61	294,600	85.61
Apr 16, 2013	85.59	86.60	84.99	86.58	518,800	86.58
Apr 15, 2013	86.36	86.69	85.13	85.13	467,700	85.13
Apr 12, 2013	86.34	86.79	86.31	86.75	218,200	86.75
Apr 11, 2013	86.18	86.94	86.09	86.55	242,500	86.55
Apr 10, 2013	85.86	86.16	85.58	86.07	312,600	86.07
Apr 9, 2013	85.56	85.84	84.96	85.55	296,600	85.55
Apr 8, 2013	84.76	85.54	84.32	85.50	219,000	85.50
Apr 5, 2013	83.57	84.73	83.35	84.68	319,300	84.68
Apr 4, 2013	83.17	84.47	83.16	84.43	384,500	84.43
Apr 3, 2013	83.33	83.39	82.71	82.93	373,700	82.93
Apr 2, 2013	82.95	83.38	82.91	83.14	258,300	83.14
Apr 1, 2013	82.50	82.78	82.07	82.74	402,500	82.74
Mar 28, 2013	82.05	82.52	81.87	82.45	563,700	82.45
Mar 27, 2013	81.79	82.11	81.56	82.06	180,100	82.06
Mar 26, 2013	81.58	82.09	81.58	82.03	361,300	82.03
Mar 25, 2013	81.50	81.74	81.18	81.33	192,200	81.33
Mar 25, 2013	0.579 Dividend
Mar 22, 2013	81.70	82.03	81.50	81.88	185,900	81.30
Mar 21, 2013	81.49	82.02	81.40	81.42	297,300	80.84
Mar 20, 2013	81.77	81.83	81.46	81.75	313,700	81.17
Mar 19, 2013	81.96	82.01	80.96	81.41	293,600	80.83
Mar 18, 2013	81.72	82.14	81.61	81.91	254,500	81.33
Mar 15, 2013	82.04	82.36	81.80	82.28	176,600	81.70
Mar 14, 2013	81.87	82.44	81.82	82.34	173,900	81.76
Mar 13, 2013	81.91	82.11	81.55	81.86	171,800	81.28
Mar 12, 2013	81.98	82.06	81.61	81.81	318,300	81.23
Mar 11, 2013	81.96	82.04	81.59	82.04	165,300	81.46
Mar 8, 2013	82.16	82.16	81.34	81.84	247,500	81.26
Mar 7, 2013	82.50	82.65	81.75	81.91	504,700	81.33
Mar 6, 2013	82.78	82.93	82.06	82.45	228,600	81.87
Mar 5, 2013	82.30	82.73	81.95	82.58	425,300	82.00
Mar 4, 2013	81.26	82.14	81.26	81.96	353,600	81.38
Mar 1, 2013	80.68	81.39	80.39	81.36	790,300	80.78
Feb 28, 2013	81.16	81.49	80.96	81.04	370,300	80.47
Feb 27, 2013	80.69	81.63	80.60	81.25	286,400	80.68
Feb 26, 2013	80.77	81.14	80.17	80.76	459,100	80.19
Feb 25, 2013	82.54	82.54	80.44	80.44	295,700	79.87
Feb 22, 2013	81.61	82.06	81.57	82.06	372,500	81.48
Feb 21, 2013	81.77	81.96	81.19	81.25	269,100	80.68
Feb 20, 2013	82.36	82.70	81.91	81.91	204,900	81.33
Feb 19, 2013	81.79	82.36	81.78	82.35	229,100	81.77
Feb 15, 2013	81.76	81.79	81.35	81.67	213,800	81.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ICF

Quotes

Charts

News & Info

ETF

Analyst

iShares Cohen & Steers Realty Majors (ICF)