Cohen & Steers International Realty I (IRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.56
-0.01 (-0.10%)
Sep 16, 2025, 4:00 PM EDT
IRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% |
| Sep 16, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Sep 15, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.42% |
| Sep 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Sep 11, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.96% |
| Sep 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |
| Sep 9, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% |
| Sep 8, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.75% |
| Sep 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.30% |
| Sep 4, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Sep 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% |
| Sep 2, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.81% |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| Aug 28, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Aug 27, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Aug 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.84% |
| Aug 22, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.28% |
| Aug 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% |
| Aug 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.96% |
| Aug 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.32% |
| Aug 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.32% |
| Aug 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| Aug 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.32% |
| Aug 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.75% |
| Aug 11, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.43% |
| Aug 8, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% |
| Aug 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% |
| Aug 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% |
| Aug 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.11% |
| Aug 4, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.56% |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% |
| Jul 31, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.55% |
| Jul 30, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% |
| Jul 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.11% |
| Jul 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% |
| Jul 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% |
| Jul 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.65% |
| Jul 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.44% |
| Jul 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.77% |
| Jul 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.00% |
| Jul 18, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% |
| Jul 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% |
| Jul 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jul 15, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.67% |
| Jul 14, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.33% |
| Jul 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.66% |
| Jul 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |