Cohen & Steers International Realty Z (IRFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.96
+0.04 (0.45%)
At close: Dec 15, 2025
IRFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Dec 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% |
| Dec 15, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% |
| Dec 12, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| Dec 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Dec 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% |
| Dec 9, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.56% |
| Dec 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -4.73% |
| Dec 5, 2025 | 8.90 | 8.90 | 8.90 | 9.30 | 8.90 | -0.43% |
| Dec 4, 2025 | 8.94 | 8.94 | 8.94 | 9.34 | 8.94 | -0.53% |
| Dec 3, 2025 | 8.98 | 8.98 | 8.98 | 9.39 | 8.98 | 0.21% |
| Dec 2, 2025 | 8.97 | 8.97 | 8.97 | 9.37 | 8.96 | 0.11% |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 9.36 | 8.96 | -1.06% |
| Nov 28, 2025 | 9.05 | 9.05 | 9.05 | 9.46 | 9.05 | 0.42% |
| Nov 26, 2025 | 9.01 | 9.01 | 9.01 | 9.42 | 9.01 | 0.86% |
| Nov 25, 2025 | 8.94 | 8.94 | 8.94 | 9.34 | 8.94 | 0.65% |
| Nov 24, 2025 | 8.88 | 8.88 | 8.88 | 9.28 | 8.88 | 0.43% |
| Nov 21, 2025 | 8.84 | 8.84 | 8.84 | 9.24 | 8.84 | 1.43% |
| Nov 20, 2025 | 8.72 | 8.72 | 8.72 | 9.11 | 8.72 | -0.87% |
| Nov 19, 2025 | 8.79 | 8.79 | 8.79 | 9.19 | 8.79 | -0.54% |
| Nov 18, 2025 | 8.84 | 8.84 | 8.84 | 9.24 | 8.84 | -0.75% |
| Nov 17, 2025 | 8.91 | 8.91 | 8.91 | 9.31 | 8.91 | -0.64% |
| Nov 14, 2025 | 8.97 | 8.97 | 8.97 | 9.37 | 8.96 | 0.21% |
| Nov 13, 2025 | 8.95 | 8.95 | 8.95 | 9.35 | 8.95 | -1.16% |
| Nov 12, 2025 | 9.05 | 9.05 | 9.05 | 9.46 | 9.05 | 0.53% |
| Nov 11, 2025 | 9.00 | 9.00 | 9.00 | 9.41 | 9.00 | 0.64% |
| Nov 10, 2025 | 8.95 | 8.95 | 8.95 | 9.35 | 8.95 | 0.32% |
| Nov 7, 2025 | 8.92 | 8.92 | 8.92 | 9.32 | 8.92 | 0.43% |
| Nov 6, 2025 | 8.88 | 8.88 | 8.88 | 9.28 | 8.88 | 0.43% |
| Nov 5, 2025 | 8.84 | 8.84 | 8.84 | 9.24 | 8.84 | - |
| Nov 4, 2025 | 8.84 | 8.84 | 8.84 | 9.24 | 8.84 | -0.43% |
| Nov 3, 2025 | 8.88 | 8.88 | 8.88 | 9.28 | 8.88 | -0.22% |
| Oct 31, 2025 | 8.90 | 8.90 | 8.90 | 9.30 | 8.90 | -0.43% |
| Oct 30, 2025 | 8.94 | 8.94 | 8.94 | 9.34 | 8.94 | -1.16% |
| Oct 29, 2025 | 9.04 | 9.04 | 9.04 | 9.45 | 9.04 | -1.36% |
| Oct 28, 2025 | 9.17 | 9.17 | 9.17 | 9.58 | 9.17 | -0.10% |
| Oct 27, 2025 | 9.18 | 9.18 | 9.18 | 9.59 | 9.18 | 0.10% |
| Oct 24, 2025 | 9.17 | 9.17 | 9.17 | 9.58 | 9.17 | -0.21% |
| Oct 23, 2025 | 9.19 | 9.19 | 9.19 | 9.60 | 9.19 | 0.52% |
| Oct 22, 2025 | 9.14 | 9.14 | 9.14 | 9.55 | 9.14 | 0.42% |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.51 | 9.10 | -0.31% |
| Oct 20, 2025 | 9.13 | 9.13 | 9.13 | 9.54 | 9.13 | 1.06% |
| Oct 17, 2025 | 9.03 | 9.03 | 9.03 | 9.44 | 9.03 | -0.42% |
| Oct 16, 2025 | 9.07 | 9.07 | 9.07 | 9.48 | 9.07 | 1.28% |
| Oct 15, 2025 | 8.96 | 8.96 | 8.96 | 9.36 | 8.96 | 0.43% |
| Oct 14, 2025 | 8.92 | 8.92 | 8.92 | 9.32 | 8.92 | 0.11% |
| Oct 13, 2025 | 8.91 | 8.91 | 8.91 | 9.31 | 8.91 | 1.20% |
| Oct 10, 2025 | 8.80 | 8.80 | 8.80 | 9.20 | 8.80 | -0.97% |
| Oct 9, 2025 | 8.89 | 8.89 | 8.89 | 9.29 | 8.89 | -0.32% |
| Oct 8, 2025 | 8.92 | 8.92 | 8.92 | 9.32 | 8.92 | -0.53% |