U.S. Markets open in 5 hrs 4 mins

iShares Cohen & Steers REIT (ICF)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.44-0.73 (-0.72%)
At close: 4:00PM EDT
People also watch
RWRIYRIGEIDUIYM
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017101.14101.42100.17100.43100.4394,100
May 25, 2017101.34101.65100.96101.17101.17389,500
May 24, 2017100.47101.22100.47101.12101.12117,900
May 23, 2017100.42100.89100.35100.46100.46113,600
May 22, 2017100.07100.6099.82100.30100.3094,800
May 19, 201799.57100.5899.05100.04100.04285,500
May 18, 201798.8999.7498.4199.5499.54231,800
May 17, 201798.2499.4998.2498.9798.97282,700
May 16, 201799.1199.1898.2498.4598.45220,500
May 15, 201798.9999.9098.9099.1599.15263,000
May 12, 201799.3299.4098.8598.9498.94155,600
May 11, 201799.1099.3398.2699.2499.24263,700
May 10, 201798.7799.8898.6799.5599.55353,700
May 09, 201799.2099.3298.4198.7698.76298,000
May 08, 201799.87100.1398.7199.2199.21300,300
May 05, 201799.3399.7799.1999.7499.74235,200
May 04, 201798.3799.1797.8099.0899.08636,700
May 03, 2017100.24100.3498.7399.0599.05572,600
May 02, 2017100.31100.7599.88100.32100.32483,700
May 01, 201799.92100.5899.38100.28100.28230,600
Apr 28, 2017100.08100.4099.1699.6499.64503,800
Apr 27, 2017100.79101.02100.11100.30100.30498,900
Apr 26, 2017101.71101.71100.59100.63100.63388,900
Apr 25, 2017101.36101.75101.04101.70101.70147,800
Apr 24, 2017102.86103.01100.32101.22101.22134,200
Apr 21, 2017102.66102.92102.33102.43102.43210,900
Apr 20, 2017103.08103.08102.20102.84102.84117,800
Apr 19, 2017103.16103.20102.69102.91102.91160,000
Apr 18, 2017102.71103.23102.70103.13103.13172,100
Apr 17, 2017101.87102.86101.84102.82102.82178,200
Apr 13, 2017101.75102.07101.52101.59101.59151,400
Apr 12, 2017101.99102.28101.69101.86101.86240,800
Apr 11, 2017101.52102.18101.33101.98101.98235,000
Apr 10, 2017100.78101.64100.57101.52101.5286,700
Apr 07, 2017100.59101.17100.54100.74100.74239,600
Apr 06, 201799.87100.7599.55100.59100.59199,900
Apr 05, 2017100.02100.5899.85100.16100.16109,300
Apr 04, 201799.99100.6899.8199.9099.90200,500
Apr 03, 201799.70100.2899.35100.14100.14278,500
Mar 31, 201799.00100.0599.0099.7599.75515,200
Mar 30, 201798.9899.3198.1799.2099.20316,900
Mar 29, 201798.7599.0898.3399.0599.05327,800
Mar 28, 201798.2698.7997.5498.6598.65181,100
Mar 27, 201798.8499.5197.9998.2898.28222,600
Mar 24, 201799.6399.9299.0999.2199.21279,000
Mar 24, 20170.791 Dividend
Mar 23, 201799.51100.9199.46100.21100.21251,800
Mar 22, 201799.5499.6798.4799.5399.53268,300
Mar 21, 201799.78100.1799.2599.4099.40214,100
Mar 20, 201799.47100.0599.4499.6299.62172,800
Mar 17, 201799.41100.0299.0699.5699.56218,100
Mar 16, 201799.3399.8999.0099.2299.22384,400
Mar 15, 201797.7599.9297.7399.4799.47129,500
Mar 14, 201797.4197.6996.9097.4897.48226,700
Mar 13, 201797.2598.0297.1997.5097.50200,400
Mar 10, 201798.2698.7796.7997.3097.30395,600
Mar 09, 201799.1399.4897.5097.7897.78320,900
Mar 08, 2017100.27100.2799.0899.1599.15135,500
Mar 07, 2017101.08101.24100.30100.83100.83140,600
Mar 06, 2017101.19101.68100.62101.24101.24134,300
Mar 03, 2017101.88101.94100.57101.56101.56152,000
Mar 02, 2017102.30102.48101.63101.97101.97168,400
Mar 01, 2017102.51103.10102.05102.41102.41222,900
Feb 28, 2017103.25103.40102.58102.88102.88346,900
Feb 27, 2017103.02103.90102.95103.46103.46144,500
Feb 24, 2017102.44103.03101.96102.98102.98119,800
Feb 23, 2017101.99102.50101.45102.43102.43238,700
Feb 22, 2017102.19102.51101.18101.69101.69461,100
Feb 21, 2017100.67102.15100.50101.98101.98461,600
Feb 17, 2017100.45100.9099.87100.79100.79884,900
Feb 16, 2017100.01101.22100.01100.49100.49203,600
Feb 15, 201799.99100.1299.0199.9599.95184,000
Feb 14, 2017100.56100.7099.37100.29100.29280,600
Feb 13, 2017100.91101.28100.15100.81100.81133,800
Feb 10, 201799.98100.7899.71100.74100.74108,700
Feb 09, 201799.92100.3599.69100.09100.09295,800
Feb 08, 201798.94100.1598.93100.00100.00127,500
Feb 07, 201799.2799.7598.8599.0199.01117,300
Feb 06, 201799.4499.7899.0399.2799.27163,300
Feb 03, 201799.70100.0299.1499.4399.43195,100
Feb 02, 201798.0099.2397.9699.1499.14251,700
Feb 01, 201799.1599.7997.8697.8697.86345,500
Jan 31, 201798.5099.9698.5099.3299.32223,100
Jan 30, 201798.8099.0598.2898.6398.63390,900
Jan 27, 2017100.07100.3198.6699.0399.03135,400
Jan 26, 201799.82100.6399.7999.8899.88137,800
Jan 25, 2017100.86101.0799.78100.03100.03185,700
Jan 24, 2017101.06101.51100.63100.93100.93233,800
Jan 23, 2017100.28101.28100.15101.07101.07145,000
Jan 20, 201799.61100.3599.24100.28100.28224,600
Jan 19, 2017100.02100.0899.3499.5999.59130,300
Jan 18, 2017100.03100.8299.97100.43100.43106,800
Jan 17, 201799.70100.2699.65100.23100.23176,900
Jan 13, 201799.5799.8299.1999.4399.43138,500
Jan 12, 201799.2499.7898.3399.6999.69315,300
Jan 11, 201799.8999.9999.1199.2299.22268,700
Jan 10, 2017101.17101.1799.9099.9299.92257,300
Jan 09, 2017102.24102.24101.16101.20101.20292,500
Jan 06, 2017101.61102.49101.35102.07102.07308,900
Jan 05, 2017100.77101.9299.93101.90101.90230,200
*Close price adjusted for dividends and splits.
Loading more data...