iShares Cohen & Steers REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
64.08
-0.21 (-0.33%)
At close: Nov 20, 2024, 3:59 PM
64.01
-0.07 (-0.11%)
Pre-market: Nov 21, 2024, 7:00 AM EST
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.11 | 64.20 | 63.66 | 64.08 | 64.08 | -0.33% | 167,857 |
| Nov 19, 2024 | 63.80 | 64.47 | 63.55 | 64.29 | 64.29 | 0.48% | 161,571 |
| Nov 18, 2024 | 63.23 | 64.01 | 63.23 | 63.98 | 63.98 | 0.71% | 158,266 |
| Nov 15, 2024 | 63.15 | 63.59 | 62.90 | 63.53 | 63.53 | 0.40% | 97,237 |
| Nov 14, 2024 | 63.74 | 63.74 | 63.21 | 63.28 | 63.28 | -0.86% | 123,665 |
| Nov 13, 2024 | 63.89 | 64.29 | 63.68 | 63.83 | 63.83 | 0.76% | 81,398 |
| Nov 12, 2024 | 63.99 | 64.18 | 63.32 | 63.35 | 63.35 | -1.23% | 132,074 |
| Nov 11, 2024 | 64.35 | 64.88 | 64.11 | 64.14 | 64.14 | -0.59% | 100,529 |
| Nov 8, 2024 | 63.52 | 64.73 | 63.52 | 64.52 | 64.52 | 1.56% | 120,318 |
| Nov 7, 2024 | 63.01 | 63.71 | 62.98 | 63.53 | 63.53 | 1.02% | 103,224 |
| Nov 6, 2024 | 64.39 | 64.39 | 62.22 | 62.89 | 62.89 | -2.48% | 240,658 |
| Nov 5, 2024 | 63.62 | 64.49 | 63.40 | 64.49 | 64.49 | 1.37% | 70,155 |
| Nov 4, 2024 | 63.22 | 63.68 | 63.11 | 63.62 | 63.62 | 1.13% | 1,426,956 |
| Nov 1, 2024 | 63.86 | 64.05 | 62.88 | 62.91 | 62.91 | -1.08% | 122,212 |
| Oct 31, 2024 | 64.57 | 64.65 | 63.60 | 63.60 | 63.60 | -1.90% | 103,003 |
| Oct 30, 2024 | 64.57 | 65.27 | 64.57 | 64.83 | 64.83 | 0.20% | 65,048 |
| Oct 29, 2024 | 65.13 | 65.32 | 64.66 | 64.70 | 64.70 | -0.77% | 103,598 |
| Oct 28, 2024 | 65.44 | 65.82 | 65.08 | 65.20 | 65.20 | 0.32% | 67,884 |
| Oct 25, 2024 | 66.01 | 66.35 | 64.95 | 64.99 | 64.99 | -0.79% | 67,432 |
| Oct 24, 2024 | 65.69 | 65.90 | 65.47 | 65.51 | 65.51 | -0.15% | 74,794 |
| Oct 23, 2024 | 64.74 | 65.72 | 64.74 | 65.61 | 65.61 | 1.17% | 232,178 |
| Oct 22, 2024 | 64.38 | 65.11 | 64.38 | 64.85 | 64.85 | 0.29% | 97,625 |
| Oct 21, 2024 | 65.65 | 65.81 | 64.61 | 64.66 | 64.66 | -1.97% | 89,675 |
| Oct 18, 2024 | 65.39 | 66.00 | 65.39 | 65.96 | 65.96 | 0.58% | 50,214 |
| Oct 17, 2024 | 65.87 | 65.87 | 65.32 | 65.58 | 65.58 | -0.61% | 217,262 |
| Oct 16, 2024 | 65.31 | 66.09 | 65.31 | 65.98 | 65.98 | 1.01% | 238,612 |
| Oct 15, 2024 | 64.68 | 65.87 | 64.68 | 65.32 | 65.32 | 1.21% | 259,849 |
| Oct 14, 2024 | 64.00 | 64.61 | 63.91 | 64.54 | 64.54 | 0.73% | 35,888 |
| Oct 11, 2024 | 63.51 | 64.07 | 63.51 | 64.07 | 64.07 | 0.99% | 79,936 |
| Oct 10, 2024 | 63.82 | 64.15 | 63.25 | 63.44 | 63.44 | -0.69% | 62,288 |
| Oct 9, 2024 | 63.63 | 63.91 | 63.53 | 63.88 | 63.88 | 0.05% | 102,200 |
| Oct 8, 2024 | 64.04 | 64.14 | 63.58 | 63.85 | 63.85 | 0.11% | 56,664 |
| Oct 7, 2024 | 64.11 | 64.11 | 63.44 | 63.78 | 63.78 | -0.72% | 67,513 |
| Oct 4, 2024 | 64.25 | 64.35 | 63.66 | 64.24 | 64.24 | -0.59% | 124,391 |
| Oct 3, 2024 | 65.04 | 65.15 | 64.44 | 64.62 | 64.62 | -0.83% | 95,502 |
| Oct 2, 2024 | 65.02 | 65.28 | 64.78 | 65.16 | 65.16 | -0.53% | 123,224 |
| Oct 1, 2024 | 66.01 | 66.19 | 65.20 | 65.51 | 65.51 | -0.61% | 160,236 |
| Sep 30, 2024 | 65.22 | 65.94 | 65.09 | 65.91 | 65.91 | 0.84% | 147,511 |
| Sep 27, 2024 | 65.66 | 65.88 | 65.31 | 65.36 | 65.36 | 0.17% | 105,545 |
| Sep 26, 2024 | 66.18 | 66.18 | 65.08 | 65.25 | 65.25 | -1.23% | 106,671 |
| Sep 25, 2024 | 66.44 | 66.64 | 65.88 | 66.06 | 66.06 | -1.24% | 108,953 |
| Sep 24, 2024 | 66.52 | 67.13 | 66.42 | 66.89 | 66.31 | -0.13% | 112,332 |
| Sep 23, 2024 | 66.64 | 67.01 | 66.55 | 66.98 | 66.40 | 1.10% | 96,414 |
| Sep 20, 2024 | 66.23 | 66.27 | 65.87 | 66.25 | 65.67 | -0.12% | 174,288 |
| Sep 19, 2024 | 67.31 | 67.31 | 65.95 | 66.33 | 65.75 | -0.30% | 365,399 |
| Sep 18, 2024 | 66.95 | 67.45 | 66.46 | 66.53 | 65.95 | -0.37% | 81,215 |
| Sep 17, 2024 | 67.34 | 67.51 | 66.57 | 66.78 | 66.20 | -0.82% | 106,781 |
| Sep 16, 2024 | 67.37 | 67.57 | 67.13 | 67.33 | 66.74 | 0.33% | 95,536 |
| Sep 13, 2024 | 66.98 | 67.11 | 66.74 | 67.11 | 66.52 | 0.83% | 98,131 |
| Sep 12, 2024 | 66.35 | 66.62 | 65.85 | 66.56 | 65.98 | 0.33% | 97,264 |
| Sep 11, 2024 | 65.95 | 66.42 | 65.16 | 66.34 | 65.76 | -0.24% | 379,089 |
| Sep 10, 2024 | 65.56 | 66.51 | 65.56 | 66.50 | 65.92 | 1.76% | 78,942 |
| Sep 9, 2024 | 64.71 | 65.48 | 64.56 | 65.35 | 64.78 | 1.11% | 79,568 |
| Sep 6, 2024 | 64.57 | 64.66 | 64.04 | 64.63 | 64.07 | 0.02% | 94,198 |
| Sep 5, 2024 | 65.26 | 65.36 | 64.50 | 64.62 | 64.06 | -0.35% | 71,395 |
| Sep 4, 2024 | 64.67 | 65.48 | 64.49 | 64.85 | 64.28 | 0.22% | 573,255 |
| Sep 3, 2024 | 64.36 | 64.98 | 64.33 | 64.71 | 64.15 | 0.17% | 100,058 |
| Aug 30, 2024 | 64.20 | 64.61 | 63.77 | 64.60 | 64.04 | 1.13% | 87,901 |
| Aug 29, 2024 | 64.10 | 64.10 | 63.60 | 63.88 | 63.32 | -0.34% | 92,868 |
| Aug 28, 2024 | 64.26 | 64.51 | 63.76 | 64.10 | 63.54 | -0.33% | 296,093 |
| Aug 27, 2024 | 63.72 | 64.41 | 63.67 | 64.31 | 63.75 | 0.36% | 59,048 |
| Aug 26, 2024 | 64.35 | 64.56 | 64.00 | 64.08 | 63.52 | -0.09% | 61,486 |
| Aug 23, 2024 | 63.22 | 64.25 | 63.21 | 64.14 | 63.58 | 1.79% | 77,078 |
| Aug 22, 2024 | 62.68 | 63.01 | 62.64 | 63.01 | 62.46 | 0.53% | 62,144 |
| Aug 21, 2024 | 62.49 | 62.75 | 62.18 | 62.68 | 62.13 | 0.37% | 348,886 |
| Aug 20, 2024 | 62.25 | 62.58 | 62.22 | 62.45 | 61.91 | 0.05% | 115,949 |
| Aug 19, 2024 | 62.13 | 62.49 | 62.01 | 62.42 | 61.88 | 0.58% | 49,388 |
| Aug 16, 2024 | 61.76 | 62.22 | 61.76 | 62.06 | 61.52 | 0.06% | 75,472 |
| Aug 15, 2024 | 62.44 | 62.44 | 61.88 | 62.02 | 61.48 | -0.35% | 49,652 |
| Aug 14, 2024 | 62.04 | 62.53 | 61.87 | 62.24 | 61.70 | 0.40% | 307,649 |
| Aug 13, 2024 | 61.96 | 62.04 | 61.65 | 61.99 | 61.45 | 0.67% | 74,049 |
| Aug 12, 2024 | 61.75 | 61.75 | 61.16 | 61.58 | 61.04 | -0.57% | 48,036 |
| Aug 9, 2024 | 61.64 | 62.04 | 61.23 | 61.93 | 61.39 | 0.62% | 59,750 |
| Aug 8, 2024 | 61.02 | 61.62 | 60.83 | 61.55 | 61.01 | 0.87% | 51,569 |
| Aug 7, 2024 | 61.59 | 62.44 | 60.97 | 61.02 | 60.49 | -0.83% | 272,689 |
| Aug 6, 2024 | 60.30 | 62.10 | 60.15 | 61.53 | 60.99 | 2.36% | 65,386 |
| Aug 5, 2024 | 60.62 | 61.87 | 60.08 | 60.11 | 59.59 | -2.94% | 73,316 |
| Aug 2, 2024 | 61.72 | 62.51 | 61.43 | 61.93 | 61.39 | 0.13% | 89,167 |
| Aug 1, 2024 | 61.00 | 61.85 | 61.00 | 61.85 | 61.31 | 1.91% | 362,697 |
| Jul 31, 2024 | 61.04 | 61.43 | 60.51 | 60.69 | 60.16 | -0.26% | 115,448 |
| Jul 30, 2024 | 60.79 | 60.96 | 60.47 | 60.85 | 60.32 | 0.66% | 59,363 |
| Jul 29, 2024 | 60.10 | 60.62 | 59.74 | 60.45 | 59.92 | 0.70% | 63,543 |
| Jul 26, 2024 | 59.32 | 60.21 | 59.32 | 60.03 | 59.51 | 1.52% | 116,416 |
| Jul 25, 2024 | 59.89 | 60.34 | 58.96 | 59.13 | 58.61 | -0.92% | 68,424 |
| Jul 24, 2024 | 60.51 | 60.86 | 59.64 | 59.68 | 59.16 | -1.58% | 84,949 |
| Jul 23, 2024 | 60.81 | 61.08 | 60.42 | 60.64 | 60.11 | -0.20% | 54,197 |
| Jul 22, 2024 | 60.39 | 60.88 | 60.03 | 60.76 | 60.23 | 0.90% | 56,854 |
| Jul 19, 2024 | 60.23 | 60.52 | 60.01 | 60.22 | 59.69 | -0.10% | 58,307 |
| Jul 18, 2024 | 60.57 | 61.46 | 60.19 | 60.28 | 59.75 | -0.99% | 157,031 |
| Jul 17, 2024 | 60.19 | 61.13 | 60.19 | 60.88 | 60.35 | 0.89% | 105,885 |
| Jul 16, 2024 | 60.11 | 60.36 | 59.72 | 60.34 | 59.81 | 1.04% | 87,433 |
| Jul 15, 2024 | 59.66 | 59.83 | 59.35 | 59.72 | 59.20 | 0.44% | 64,280 |
| Jul 12, 2024 | 59.32 | 59.87 | 59.32 | 59.46 | 58.94 | 0.68% | 73,019 |
| Jul 11, 2024 | 58.23 | 59.42 | 58.23 | 59.06 | 58.54 | 2.39% | 143,648 |
| Jul 10, 2024 | 57.42 | 57.71 | 57.11 | 57.68 | 57.18 | 0.72% | 82,505 |
| Jul 9, 2024 | 57.15 | 57.46 | 56.74 | 57.27 | 56.77 | 0.09% | 127,417 |
| Jul 8, 2024 | 57.05 | 57.34 | 57.02 | 57.22 | 56.72 | 0.19% | 65,643 |
| Jul 5, 2024 | 56.90 | 57.19 | 56.77 | 57.11 | 56.61 | 0.30% | 56,060 |
| Jul 3, 2024 | 57.26 | 57.37 | 56.92 | 56.94 | 56.44 | -0.09% | 64,159 |
| Jul 2, 2024 | 56.72 | 57.13 | 56.72 | 56.99 | 56.49 | 0.39% | 70,352 |