ICF - iShares Cohen & Steers REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201895.4095.6795.0695.6095.60252,800
Jan 18, 201896.0096.0495.1895.3295.32465,700
Jan 17, 201895.9996.7695.6796.4296.42393,500
Jan 16, 201895.6497.4395.6395.8795.87389,800
Jan 12, 201896.2996.4195.4095.6395.63160,900
Jan 11, 201897.0297.4996.3596.4196.41221,600
Jan 10, 201897.8597.8596.4896.8996.89212,400
Jan 09, 201899.5399.5698.2198.2698.26135,400
Jan 08, 201898.9599.6898.9599.5099.50234,500
Jan 05, 201898.8499.1698.7799.0399.03291,000
Jan 04, 2018100.29100.5198.8598.8798.87218,100
Jan 03, 2018101.24101.24100.50100.77100.77236,300
Jan 02, 2018101.19101.51100.66100.77100.77183,000
Dec 29, 2017101.30102.10101.15101.32101.32133,700
Dec 28, 2017100.95101.30100.45101.25101.25213,800
Dec 27, 2017100.57101.42100.40100.72100.72109,400
Dec 26, 201799.59100.5399.59100.32100.3296,200
Dec 22, 201798.9099.9198.9099.7599.75191,800
Dec 21, 201799.4499.7298.9098.9098.9081,700
Dec 21, 20170.831 Dividend
Dec 20, 2017101.31101.77100.31100.3399.50196,600
Dec 19, 2017103.53104.00101.29101.48100.64150,800
Dec 18, 2017103.67104.37102.76103.84102.98108,000
Dec 15, 2017102.70103.45102.69103.26102.40114,400
Dec 14, 2017102.40103.02102.40102.78101.93101,400
Dec 13, 2017102.93103.38102.53102.63101.78121,600
Dec 12, 2017102.95103.01101.70102.77101.92124,100
Dec 11, 2017101.96102.01101.71102.00101.16131,600
Dec 08, 2017101.50102.10101.39101.93101.09104,000
Dec 07, 2017101.26101.57100.86101.43100.59206,000
Dec 06, 2017101.04101.57100.76101.21100.37240,500
Dec 05, 2017101.82102.00101.14101.19100.35222,200
Dec 04, 2017102.97103.16101.89101.93101.09145,200
Dec 01, 2017102.42103.16102.03102.78101.93125,500
Nov 30, 2017102.49102.74102.13102.41101.56206,500
Nov 29, 2017101.85102.44101.47102.23101.38150,800
Nov 28, 2017102.53102.59101.57102.18101.33238,500
Nov 27, 2017102.99103.05102.64102.70101.8579,500
Nov 24, 2017102.96103.20102.96103.06102.2155,000
Nov 22, 2017103.00103.24102.67102.87102.02103,300
Nov 21, 2017103.07103.29102.77103.08102.23304,500
Nov 20, 2017102.92103.11102.62102.68101.83219,400
Nov 17, 2017103.73103.73102.75103.10102.25115,800
Nov 16, 2017102.66103.76102.65103.53102.67841,800
Nov 15, 2017103.58103.70102.73102.81101.96153,900
Nov 14, 2017103.55104.04103.55103.84102.98101,800
Nov 13, 2017103.64104.12103.37104.03103.17107,800
Nov 10, 2017102.70103.75102.70103.30102.44167,600
Nov 09, 2017102.63103.85102.63103.29102.43463,600
Nov 08, 2017102.42103.34102.40103.23102.37154,600
Nov 07, 2017101.96102.95101.77102.70101.85220,700
Nov 06, 2017100.78102.10100.74101.74100.90125,900
Nov 03, 2017100.65101.36100.27101.09100.25115,600
Nov 02, 2017100.29101.67100.07101.07100.23566,600
Nov 01, 201799.70100.4699.70100.2299.39176,200
Oct 31, 201799.3899.7498.8499.6998.86122,700
Oct 30, 201799.2499.8099.2499.6298.79114,500
Oct 27, 201799.2499.8798.3799.5998.77179,400
Oct 26, 2017100.54100.5498.8199.2598.43191,000
Oct 25, 2017100.13100.3999.45100.1399.30116,300
Oct 24, 2017100.92101.17100.02100.3199.4891,100
Oct 23, 2017101.65101.65100.98101.13100.29199,800
Oct 20, 2017101.90101.96101.05101.39100.55166,600
Oct 19, 2017102.34102.42101.57101.91101.07101,600
Oct 18, 2017101.92102.54101.92102.27101.42115,100
Oct 17, 2017102.04102.42101.90102.39101.54131,900
Oct 16, 2017102.57102.88102.21102.23101.3883,100
Oct 13, 2017102.85103.02102.41102.74101.8973,900
Oct 12, 2017101.64102.46101.64102.43101.5895,300
Oct 11, 2017101.42102.02101.38101.83100.99131,300
Oct 10, 2017101.09102.00101.03101.33100.49111,000
Oct 09, 2017100.75101.28100.75101.06100.2282,800
Oct 06, 2017100.22100.9299.87100.90100.06170,200
Oct 05, 2017100.54101.44100.54101.08100.24146,600
Oct 04, 2017100.26100.7199.80100.6999.86139,400
Oct 03, 2017100.88100.8899.69100.1499.31178,000
Oct 02, 2017100.87100.87100.16100.2499.41111,700
Sep 29, 2017100.88100.88100.05100.6599.82119,800
Sep 28, 201799.92100.5499.70100.5099.67179,700
Sep 27, 2017100.69100.6999.4199.7898.95152,200
Sep 26, 2017100.75101.08100.50100.7799.94158,200
Sep 26, 20170.744 Dividend
Sep 25, 2017100.66101.63100.66101.3299.74176,200
Sep 22, 2017102.00102.14100.75100.8599.28127,000
Sep 21, 2017102.03102.53101.71101.71100.13134,600
Sep 20, 2017102.02102.56101.39101.91100.32112,300
Sep 19, 2017102.99102.99102.13102.16100.57218,900
Sep 18, 2017103.11103.68102.55102.96101.36157,300
Sep 15, 2017103.39103.63102.72103.24101.63264,800
Sep 14, 2017102.12103.45102.05103.45101.84150,100
Sep 13, 2017103.04103.04102.00102.45100.86372,400
Sep 12, 2017104.31104.36102.33102.73101.13118,200
Sep 11, 2017103.11104.14103.11104.08102.46200,000
Sep 08, 2017103.03103.52102.51103.15101.54149,600
Sep 07, 2017102.62103.28102.41103.06101.4695,000
Sep 06, 2017102.54102.88102.18102.26100.6797,200
Sep 05, 2017102.13102.66101.56102.16100.5797,500
Sep 01, 2017102.18102.84101.93102.37100.7886,600
Aug 31, 2017101.15102.36101.15102.04100.45141,700
Aug 30, 2017100.82101.57100.57101.5799.9957,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...