Cohen & Steers International Realty R (IRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.02
-0.02 (-0.22%)
At close: Jun 18, 2026
IRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.53% |
| Jun 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.33% |
| Jun 15, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% |
| Jun 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% |
| Jun 11, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.77% |
| Jun 10, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.01% |
| Jun 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.45% |
| Jun 8, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jun 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.33% |
| Jun 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.33% |
| Jun 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.09% |
| Jun 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% |
| Jun 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.61% |
| May 29, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.65% |
| May 28, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.32% |
| May 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% |
| May 26, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.43% |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% |
| May 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| May 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% |
| May 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.97% |
| May 15, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.38% |
| May 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.15% |
| May 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
| May 12, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.93% |
| May 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| May 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.72% |
| May 7, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% |
| May 6, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.10% |
| May 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| May 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| May 1, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.52% |
| Apr 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.91% |
| Apr 29, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% |
| Apr 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Apr 24, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% |
| Apr 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% |
| Apr 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% |
| Apr 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.52% |
| Apr 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.51% |
| Apr 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Apr 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.62% |
| Apr 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% |
| Apr 14, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.48% |
| Apr 13, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.21% |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Apr 9, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.74% |
| Apr 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.64% |