Cohen & Steers International Realty I (IRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.32
-0.04 (-0.43%)
Oct 31, 2025, 4:00 PM EDT
IRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.21% |
| Oct 31, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% |
| Oct 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.16% |
| Oct 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.35% |
| Oct 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.10% |
| Oct 27, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% |
| Oct 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| Oct 23, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Oct 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.42% |
| Oct 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.31% |
| Oct 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.06% |
| Oct 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% |
| Oct 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.28% |
| Oct 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% |
| Oct 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% |
| Oct 13, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.30% |
| Oct 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.07% |
| Oct 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Oct 8, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| Oct 7, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.84% |
| Oct 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| Oct 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% |
| Oct 2, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.11% |
| Oct 1, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Sep 30, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.64% |
| Sep 29, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% |
| Sep 26, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.76% |
| Sep 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.07% |
| Sep 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% |
| Sep 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.11% |
| Sep 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Sep 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| Sep 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.63% |
| 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% |