ICF Historical Prices | iShares Cohen & Steers Realty M Stock

Dow

0.80% Nasdaq

0.97%

iShares Cohen & Steers Realty Majors (ICF)

-NYSEArca

90.47 0.49(0.54%) May 17, 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*
Aug 17, 2012	79.80	79.80	79.36	79.66	281,200	77.87
Aug 16, 2012	79.08	79.67	78.75	79.67	241,400	77.88
Aug 15, 2012	78.65	79.26	78.65	79.08	201,900	77.30
Aug 14, 2012	79.13	79.21	78.60	78.71	291,100	76.94
Aug 13, 2012	79.00	79.17	78.55	78.88	374,200	77.10
Aug 10, 2012	78.79	79.06	78.65	78.96	292,500	77.18
Aug 9, 2012	79.05	79.52	78.76	78.85	265,700	77.08
Aug 8, 2012	79.63	79.63	78.86	79.12	284,800	77.34
Aug 7, 2012	80.97	80.97	79.74	79.82	325,500	78.02
Aug 6, 2012	81.26	81.52	80.78	80.81	168,200	78.99
Aug 3, 2012	81.50	81.57	80.85	81.05	332,100	79.23
Aug 2, 2012	79.90	80.40	79.55	80.35	386,100	78.54
Aug 1, 2012	80.84	81.32	80.17	80.17	605,000	78.37
Jul 31, 2012	80.49	80.61	80.16	80.39	480,400	78.58
Jul 30, 2012	80.17	80.79	80.09	80.50	126,200	78.69
Jul 27, 2012	79.92	80.69	79.73	80.22	177,000	78.41
Jul 26, 2012	79.66	79.93	78.90	79.40	253,800	77.61
Jul 25, 2012	78.97	79.00	78.08	78.66	427,400	76.89
Jul 24, 2012	78.90	79.17	78.07	78.54	199,700	76.77
Jul 23, 2012	78.45	79.04	78.31	78.84	245,100	77.07
Jul 20, 2012	79.34	79.64	79.04	79.29	317,500	77.51
Jul 19, 2012	80.88	80.94	79.21	79.76	277,600	77.96
Jul 18, 2012	81.01	81.14	80.36	80.67	313,100	78.85
Jul 17, 2012	80.76	81.41	80.10	81.16	305,000	79.33
Jul 16, 2012	80.09	80.59	79.99	80.40	259,000	78.59
Jul 13, 2012	79.42	80.31	79.33	80.25	272,000	78.44
Jul 12, 2012	78.33	79.60	78.10	79.19	317,000	77.41
Jul 11, 2012	78.76	79.10	78.37	78.97	229,800	77.19
Jul 10, 2012	80.13	80.14	78.35	78.74	302,200	76.97
Jul 9, 2012	78.31	79.77	78.31	79.74	250,800	77.95
Jul 6, 2012	78.49	79.74	78.49	79.56	305,100	77.77
Jul 5, 2012	79.72	79.93	79.19	79.39	348,900	77.60
Jul 3, 2012	79.51	80.06	79.32	79.83	220,200	78.03
Jul 2, 2012	79.02	79.46	78.43	79.40	444,800	77.61
Jun 29, 2012	78.00	78.70	77.69	78.64	1,248,000	76.87
Jun 28, 2012	75.39	76.63	75.07	76.58	463,100	74.86
Jun 27, 2012	75.78	75.98	75.40	75.84	424,000	74.13
Jun 26, 2012	75.42	75.90	75.06	75.60	739,600	73.90
Jun 25, 2012	74.83	75.47	74.68	75.22	452,700	73.53
Jun 22, 2012	76.16	76.20	75.15	75.66	465,500	73.96
Jun 22, 2012	0.551 Dividend
Jun 21, 2012	77.67	77.81	76.12	76.24	632,200	73.99
Jun 20, 2012	77.55	77.82	77.01	77.44	540,600	75.15
Jun 19, 2012	77.68	77.98	77.00	77.52	730,200	75.23
Jun 18, 2012	76.20	77.64	76.14	77.33	522,000	75.04
Jun 15, 2012	76.34	76.69	75.98	76.66	359,600	74.39
Jun 14, 2012	75.19	76.46	75.06	76.20	422,600	73.95
Jun 13, 2012	75.08	75.91	74.67	75.01	926,600	72.79
Jun 12, 2012	74.99	75.45	74.38	75.37	727,500	73.14
Jun 11, 2012	77.07	77.10	74.67	74.71	645,300	72.50
Jun 8, 2012	75.34	76.42	75.23	76.42	433,800	74.16
Jun 7, 2012	76.64	76.75	75.20	75.39	408,400	73.16
Jun 6, 2012	74.68	75.83	74.45	75.82	668,200	73.58
Jun 5, 2012	72.43	74.35	72.43	74.12	734,800	71.93
Jun 4, 2012	73.35	73.39	72.20	72.72	576,600	70.57
Jun 1, 2012	74.00	74.32	73.13	73.20	577,000	71.04
May 31, 2012	74.65	75.82	74.00	75.18	627,700	72.96
May 30, 2012	75.88	75.88	74.62	74.62	366,100	72.41
May 29, 2012	75.78	76.54	75.67	76.54	706,300	74.28
May 25, 2012	75.76	76.00	75.12	75.36	268,600	73.13
May 24, 2012	75.68	76.12	74.89	75.69	320,300	73.45
May 23, 2012	74.72	75.56	74.10	75.43	730,000	73.20
May 22, 2012	75.35	75.75	74.95	75.29	546,500	73.06
May 21, 2012	73.93	75.25	73.36	75.16	794,500	72.94
May 18, 2012	74.44	74.98	73.21	73.42	436,400	71.25
May 17, 2012	76.40	76.56	74.34	74.34	679,500	72.14
May 16, 2012	77.77	77.85	76.44	76.50	399,300	74.24
* 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)