U.S. Markets close in 2 hrs 19 mins

iShares Trust - iShares Cohen & Steers REIT ETF (ICF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.7015+1.2915 (+1.2862%)
As of 1:40PM EDT. Market open.
People also watch
RWRIYRIGEIDUIYM
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017101.10101.70101.31101.70101.70103,713
Aug 15, 2017100.68101.61100.42101.15101.15105,200
Aug 14, 2017100.35101.50100.17101.39101.39109,800
Aug 11, 2017100.22100.2299.1999.6399.63192,000
Aug 10, 2017100.53101.07100.34100.41100.41103,900
Aug 09, 2017101.04101.43100.92101.24101.2461,400
Aug 08, 2017101.59101.67101.00101.32101.32145,900
Aug 07, 2017102.13102.13101.42101.70101.7078,100
Aug 04, 2017100.91102.18100.91101.78101.78133,500
Aug 03, 2017100.93102.00100.93101.54101.54138,700
Aug 02, 2017102.43102.48101.42101.83101.83160,300
Aug 01, 2017102.42103.06101.64102.56102.56177,600
Jul 31, 2017102.22102.31101.40102.13102.1398,300
Jul 28, 2017102.13102.70101.94102.22102.22114,000
Jul 27, 2017101.82102.61100.96102.30102.30107,400
Jul 26, 2017101.44102.61101.14102.35102.3557,500
Jul 25, 2017101.43101.44100.75101.38101.38103,500
Jul 24, 2017101.49101.55101.04101.41101.4195,200
Jul 21, 2017101.64101.71101.12101.56101.56145,200
Jul 20, 2017102.23102.23101.57101.59101.59232,500
Jul 19, 2017101.33102.07101.14102.04102.0471,000
Jul 18, 2017101.40101.65101.00101.24101.24171,000
Jul 17, 2017100.69101.53100.52101.37101.37148,000
Jul 14, 2017100.16100.89100.16100.69100.69224,300
Jul 13, 201799.54100.0199.3299.7699.76175,900
Jul 12, 201799.05100.1399.0599.6099.60197,400
Jul 11, 201798.6498.7697.7198.4298.4293,700
Jul 10, 201799.6199.7398.5398.5498.5496,600
Jul 07, 201799.0099.6998.8999.4499.4497,700
Jul 06, 2017100.55100.5598.8498.9298.92122,100
Jul 05, 2017102.28102.35100.71100.92100.92156,200
Jul 03, 2017101.52102.53101.29102.41102.4189,600
Jun 30, 2017101.38101.90100.89101.12101.12157,900
Jun 29, 2017101.72102.21100.87101.15101.15276,000
Jun 28, 2017102.28102.56101.99102.17102.1790,900
Jun 27, 2017102.47103.05102.03102.09102.09125,600
Jun 26, 2017103.47104.19103.44103.67103.67125,400
Jun 23, 2017102.78103.69102.78103.09103.09223,500
Jun 22, 2017102.64102.98102.20102.78102.78113,000
Jun 21, 2017102.84102.87102.21102.75102.7580,000
Jun 20, 2017102.92103.20101.94102.79102.7983,300
Jun 19, 2017102.99103.13102.40102.89102.89115,100
Jun 16, 2017103.18103.37102.58102.96102.96393,400
Jun 15, 2017102.06103.33101.83103.13103.13184,900
Jun 14, 2017102.83103.11102.16102.50102.50181,100
Jun 13, 2017101.91102.15101.49102.10102.10175,800
Jun 12, 2017101.01101.92101.01101.92101.92176,800
Jun 09, 2017100.51101.30100.29101.10101.10183,500
Jun 08, 2017101.10101.1499.73100.71100.71206,000
Jun 07, 2017100.32101.15100.32100.95100.95179,000
Jun 06, 2017101.00101.00100.29100.34100.34143,300
Jun 05, 2017101.01101.13100.38100.96100.9676,500
Jun 02, 2017100.60101.30100.55101.22101.22224,500
Jun 01, 201799.98100.2799.45100.10100.10165,500
May 31, 2017100.01100.3999.72100.02100.02298,900
May 30, 2017100.36100.5699.9399.9499.94126,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...