Cohen & Steers International Realty R (IRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.39
-0.04 (-0.42%)
Oct 31, 2025, 4:00 PM EDT
IRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.42% |
| Oct 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.26% |
| Oct 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.24% |
| Oct 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Oct 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Oct 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Oct 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Oct 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% |
| Oct 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.31% |
| Oct 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.05% |
| Oct 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% |
| Oct 16, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.16% |
| Oct 15, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.42% |
| Oct 14, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.18% |
| Oct 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.96% |
| Oct 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% |
| Oct 8, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.63% |
| Oct 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.73% |
| Oct 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |
| Oct 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Oct 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.74% |
| Sep 29, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% |
| Sep 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.75% |
| Sep 25, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.17% |
| Sep 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% |
| Sep 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Sep 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% |
| Sep 19, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Sep 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| Sep 17, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Sep 16, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Sep 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Sep 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.21% |
| Sep 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| Sep 9, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
| Sep 8, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% |
| Sep 5, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.29% |
| Sep 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% |
| Sep 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% |
| Sep 2, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.79% |
| Aug 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% |
| Aug 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Aug 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| Aug 25, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.83% |
| Aug 22, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.26% |