• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    iShares Cohen & Steers REIT (ICF)

    -NYSEArca
    92.10 Down 0.27(0.29%) Aug 28, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 5, 200177.9878.0077.9878.0030,40021.27
    Apr 4, 200178.0978.0977.7277.7219,00021.19
    Apr 3, 200177.8477.8477.4577.4525,00021.12
    Apr 2, 200178.1678.4778.1678.472,60021.40
    Mar 30, 200178.2578.3478.2078.342,80021.36
    Mar 29, 200177.2077.5577.2077.556,20021.14
    Mar 28, 200177.3477.3477.0077.002,40021.00
    Mar 27, 200177.9178.1377.9178.1352,20021.30
    Mar 26, 200177.4878.0277.4878.0270,00021.27
    Mar 23, 200177.6677.7777.4477.4454,00021.12
    Mar 22, 200176.3476.4576.3476.4550,20020.85
    Mar 21, 200178.4178.4177.5077.5051,20021.13
    Mar 20, 200179.1779.1778.8878.883,00021.51
    Mar 19, 200178.1178.1178.1178.1160021.30
    Mar 16, 200178.1678.1677.6477.9423,20021.25
    Mar 15, 200178.2378.2378.2378.23021.33
    Mar 14, 200178.2378.2378.2378.232,00021.33
    Mar 13, 200178.9579.0278.7578.893,00021.51
    Mar 12, 200179.3479.3478.9578.9560,20021.53
    Mar 12, 20010.243 Dividend
    Mar 9, 200179.7280.0679.7280.0010,80021.68
    Mar 8, 200180.1780.1780.0980.1380021.72
    Mar 7, 200180.1180.1679.9579.957,20021.67
    Mar 6, 200179.9279.9479.8479.846,40021.64
    Mar 5, 200180.2080.2580.2080.256,00021.75
    Mar 2, 200180.0080.0080.0080.0020021.68
    Mar 1, 200178.6679.4178.6679.415,00021.52
    Feb 28, 200177.8078.5077.8078.5043,20021.27
    Feb 27, 200177.8078.2877.8078.2860021.22
    Feb 26, 200177.1677.5577.1677.5540021.02
    Feb 23, 200176.6677.1676.6677.1640,20020.91
    Feb 22, 200177.9177.9177.9177.91021.11
    Feb 21, 200177.9177.9177.9177.91021.11
    Feb 20, 200178.0078.0077.9177.9140021.11
    Feb 16, 200178.2578.4477.6378.441,00021.26
    Feb 15, 200178.2578.2578.2578.2520021.21
    Feb 14, 200178.1678.1678.1678.1660021.18
    Feb 13, 200178.1978.1978.1978.1940021.19
    Feb 12, 200177.9477.9477.9477.9420021.12
    Feb 9, 200178.4478.4478.3478.342,40021.23
    Feb 8, 200178.9178.9178.8678.8680021.37
    Feb 7, 200179.2579.2579.2579.2540021.48
    Feb 6, 200179.5879.5879.5879.5820021.57
    Feb 5, 200180.1480.1479.8979.891,60021.65
    Feb 2, 200179.9479.9479.9479.942,40021.66
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.