ICF - iShares Cohen & Steers REIT ETF

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017101.65101.65100.98101.13101.13199,765
Oct 20, 2017101.90101.96101.05101.39101.39166,600
Oct 19, 2017102.34102.42101.57101.91101.91101,600
Oct 18, 2017101.92102.54101.92102.27102.27115,100
Oct 17, 2017102.04102.42101.90102.39102.39131,900
Oct 16, 2017102.57102.88102.21102.23102.2383,100
Oct 13, 2017102.85103.02102.41102.74102.7473,900
Oct 12, 2017101.64102.46101.64102.43102.4395,300
Oct 11, 2017101.42102.02101.38101.83101.83131,300
Oct 10, 2017101.09102.00101.03101.33101.33111,000
Oct 09, 2017100.75101.28100.75101.06101.0682,800
Oct 06, 2017100.22100.9299.87100.90100.90170,200
Oct 05, 2017100.54101.44100.54101.08101.08146,600
Oct 04, 2017100.26100.7199.80100.69100.69139,400
Oct 03, 2017100.88100.8899.69100.14100.14178,000
Oct 02, 2017100.87100.87100.16100.24100.24111,700
Sep 29, 2017100.88100.88100.05100.65100.65119,800
Sep 28, 201799.92100.5499.70100.50100.50179,700
Sep 27, 2017100.69100.6999.4199.7899.78152,200
Sep 26, 2017100.75101.08100.50100.77100.77158,200
Sep 26, 20170.744 Dividend
Sep 25, 2017100.66101.63100.66101.32100.58176,200
Sep 22, 2017102.00102.14100.75100.85100.11127,000
Sep 21, 2017102.03102.53101.71101.71100.96134,600
Sep 20, 2017102.02102.56101.39101.91101.16112,300
Sep 19, 2017102.99102.99102.13102.16101.41218,900
Sep 18, 2017103.11103.68102.55102.96102.20157,300
Sep 15, 2017103.39103.63102.72103.24102.48264,800
Sep 14, 2017102.12103.45102.05103.45102.69150,100
Sep 13, 2017103.04103.04102.00102.45101.70372,400
Sep 12, 2017104.31104.36102.33102.73101.98118,200
Sep 11, 2017103.11104.14103.11104.08103.32200,000
Sep 08, 2017103.03103.52102.51103.15102.39149,600
Sep 07, 2017102.62103.28102.41103.06102.3095,000
Sep 06, 2017102.54102.88102.18102.26101.5197,200
Sep 05, 2017102.13102.66101.56102.16101.4197,500
Sep 01, 2017102.18102.84101.93102.37101.6286,600
Aug 31, 2017101.15102.36101.15102.04101.29141,700
Aug 30, 2017100.82101.57100.57101.57100.8257,800
Aug 29, 2017100.50101.51100.50101.17100.4354,400
Aug 28, 2017102.00102.05100.86101.11100.3796,400
Aug 25, 2017101.55102.35101.37101.95101.2053,400
Aug 24, 2017101.83102.51101.40101.43100.69132,700
Aug 23, 2017100.69101.95100.55101.88101.1387,900
Aug 22, 2017100.91101.22100.33100.6399.89183,100
Aug 21, 201799.68101.1199.68100.98100.2461,900
Aug 18, 2017100.63101.4599.5199.7799.04145,700
Aug 17, 2017100.68101.67100.68100.83100.09122,200
Aug 16, 2017101.10101.82101.10101.40100.66162,000
Aug 15, 2017100.68101.61100.42101.15100.41105,200
Aug 14, 2017100.35101.50100.17101.39100.65109,800
Aug 11, 2017100.22100.2299.1999.6398.90192,000
Aug 10, 2017100.53101.07100.34100.4199.67103,900
Aug 09, 2017101.04101.43100.92101.24100.5061,400
Aug 08, 2017101.59101.67101.00101.32100.58145,900
Aug 07, 2017102.13102.13101.42101.70100.9578,100
Aug 04, 2017100.91102.18100.91101.78101.03133,500
Aug 03, 2017100.93102.00100.93101.54100.79138,700
Aug 02, 2017102.43102.48101.42101.83101.08160,300
Aug 01, 2017102.42103.06101.64102.56101.81177,600
Jul 31, 2017102.22102.31101.40102.13101.3898,300
Jul 28, 2017102.13102.70101.94102.22101.47114,000
Jul 27, 2017101.82102.61100.96102.30101.55107,400
Jul 26, 2017101.44102.61101.14102.35101.6057,500
Jul 25, 2017101.43101.44100.75101.38100.64103,500
Jul 24, 2017101.49101.55101.04101.41100.6795,200
Jul 21, 2017101.64101.71101.12101.56100.81145,200
Jul 20, 2017102.23102.23101.57101.59100.84232,500
Jul 19, 2017101.33102.07101.14102.04101.2971,000
Jul 18, 2017101.40101.65101.00101.24100.50171,000
Jul 17, 2017100.69101.53100.52101.37100.63148,000
Jul 14, 2017100.16100.89100.16100.6999.95224,300
Jul 13, 201799.54100.0199.3299.7699.03175,900
Jul 12, 201799.05100.1399.0599.6098.87197,400
Jul 11, 201798.6498.7697.7198.4297.7093,700
Jul 10, 201799.6199.7398.5398.5497.8296,600
Jul 07, 201799.0099.6998.8999.4498.7197,700
Jul 06, 2017100.55100.5598.8498.9298.19122,100
Jul 05, 2017102.28102.35100.71100.92100.18156,200
Jul 03, 2017101.52102.53101.29102.41101.6689,600
Jun 30, 2017101.38101.90100.89101.12100.38157,900
Jun 29, 2017101.72102.21100.87101.15100.41276,000
Jun 28, 2017102.28102.56101.99102.17101.4290,900
Jun 27, 2017102.47103.05102.03102.09101.34125,600
Jun 27, 20170.777 Dividend
Jun 26, 2017103.47104.19103.44103.67102.14125,400
Jun 23, 2017102.78103.69102.78103.09101.57223,500
Jun 22, 2017102.64102.98102.20102.78101.26113,000
Jun 21, 2017102.84102.87102.21102.75101.2380,000
Jun 20, 2017102.92103.20101.94102.79101.2783,300
Jun 19, 2017102.99103.13102.40102.89101.37115,100
Jun 16, 2017103.18103.37102.58102.96101.44393,400
Jun 15, 2017102.06103.33101.83103.13101.61184,900
Jun 14, 2017102.83103.11102.16102.50100.98181,100
Jun 13, 2017101.91102.15101.49102.10100.59175,800
Jun 12, 2017101.01101.92101.01101.92100.41176,800
Jun 09, 2017100.51101.30100.29101.1099.61183,500
Jun 08, 2017101.10101.1499.73100.7199.22206,000
Jun 07, 2017100.32101.15100.32100.9599.46179,000
Jun 06, 2017101.00101.00100.29100.3498.86143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...