iShares Cohen & Steers REIT ETF (ICF) Historical Stock Data
53.23 ↓0.98 (-1.81%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICF is down -0.13% a day on average. There have been 14 days where iShares Cohen & Steers REIT ETF closed green and 16 days where ICF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 53.92 | 53.23 | ↓$0.69 (-1.28%) | 53.18 | 54.06 | 217.59K |
| 2024-04-29 | 53.81 | 54.21 | ↑$0.40 (0.74%) | 53.81 | 54.33 | 98.18K |
| 2024-04-26 | 53.77 | 53.58 | ↓$0.19 (-0.35%) | 53.58 | 54.17 | 78K |
| 2024-04-25 | 53.41 | 53.62 | ↑$0.21 (0.39%) | 53.08 | 53.74 | 124.59K |
| 2024-04-24 | 53.54 | 53.86 | ↑$0.32 (0.60%) | 53.22 | 53.98 | 96.34K |
| 2024-04-23 | 53.38 | 53.80 | ↑$0.42 (0.79%) | 53.38 | 54.00 | 85.04K |
| 2024-04-22 | 53.22 | 53.36 | ↑$0.14 (0.26%) | 52.81 | 53.46 | 85.57K |
| 2024-04-19 | 52.73 | 52.98 | ↑$0.25 (0.47%) | 52.70 | 53.17 | 409.84K |
| 2024-04-18 | 52.76 | 52.70 | ↓$0.05 (-0.10%) | 52.39 | 52.88 | 127.73K |
| 2024-04-17 | 52.83 | 52.54 | ↓$0.29 (-0.55%) | 52.51 | 53.07 | 156.07K |
| 2024-04-16 | 53.10 | 52.78 | ↓$0.32 (-0.60%) | 52.67 | 53.36 | 212.49K |
| 2024-04-15 | 54.68 | 53.58 | ↓$1.10 (-2.01%) | 53.27 | 54.78 | 135.20K |
| 2024-04-12 | 54.75 | 54.46 | ↓$0.29 (-0.53%) | 54.26 | 54.87 | 105.90K |
| 2024-04-11 | 55.21 | 55.00 | ↓$0.21 (-0.38%) | 54.59 | 55.44 | 173.82K |
| 2024-04-10 | 55.94 | 55.03 | ↓$0.91 (-1.63%) | 54.67 | 55.94 | 209.34K |
| 2024-04-09 | 56.64 | 57.24 | ↑$0.61 (1.07%) | 56.64 | 57.25 | 104.13K |
| 2024-04-08 | 56.11 | 56.49 | ↑$0.38 (0.68%) | 56.08 | 56.52 | 70.13K |
| 2024-04-05 | 55.55 | 55.94 | ↑$0.39 (0.70%) | 55.35 | 56.07 | 108.20K |
| 2024-04-04 | 56.45 | 55.60 | ↓$0.85 (-1.51%) | 55.47 | 56.74 | 102.85K |
| 2024-04-03 | 55.89 | 56.00 | ↑$0.11 (0.20%) | 55.70 | 56.12 | 150.84K |
| 2024-04-02 | 56.24 | 56.01 | ↓$0.23 (-0.41%) | 55.83 | 56.29 | 140.43K |
| 2024-04-01 | 57.77 | 56.67 | ↓$1.10 (-1.90%) | 56.59 | 57.77 | 419.45K |
| 2024-03-28 | 57.30 | 57.70 | ↑$0.40 (0.70%) | 57.30 | 57.78 | 134.70K |
| 2024-03-27 | 56.25 | 57.25 | ↑$1.00 (1.78%) | 56.15 | 57.27 | 179.99K |
| 2024-03-26 | 56.16 | 55.82 | ↓$0.34 (-0.61%) | 55.76 | 56.20 | 119.67K |
| 2024-03-25 | 56.37 | 56.01 | ↓$0.36 (-0.64%) | 56.01 | 56.54 | 95.96K |
| 2024-03-22 | 56.81 | 56.26 | ↓$0.55 (-0.97%) | 56.25 | 57.00 | 81K |
| 2024-03-21 | 56.98 | 56.95 | ↓$0.03 (-0.05%) | 56.62 | 57.31 | 99.35K |
| 2024-03-20 | 56.37 | 57.04 | ↑$0.67 (1.19%) | 56.23 | 57.22 | 166.37K |
| 2024-03-19 | 56.85 | 56.90 | ↑$0.05 (0.09%) | 56.54 | 57.05 | 93.77K |
Create an account or log in to view more rows.
$ICF CHUG CHUG CHUG
$ICF Hedgies
we aren't going anywhere!
$ICF choo choo
$ICF no pain no gain
$ICF i need more
$ICF I’m selling y’all have fun bag holding
$ICF looks like a loading
$ICF come to papa
$ICF ready to explode
$ICF If options never existed
what do you think this stock would be trading at?