iShares Cohen & Steers REIT ETF (ICF) Historical Stock Data

58.23 ↑0.00 (0.00%)
As of Market Close on January 23rd, 2023.

Historical Data

In the past 30 trading days, ICF is up 0.22% a day on average. There have been 18 days where iShares Cohen & Steers REIT ETF closed green and 12 days where ICF closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2357.7658.23↑$0.47 (0.81%)57.7658.58170.50K
2023-01-2057.0458.13↑$1.09 (1.91%)56.7958.13160.57K
2023-01-1957.7857.43↓$0.35 (-0.61%)57.3958.14153.39K
2023-01-1858.8857.62↓$1.26 (-2.13%)57.5958.87113.89K
2023-01-1758.5158.61↑$0.10 (0.17%)58.4058.89177.58K
2023-01-1358.2058.46↑$0.26 (0.45%)58.1858.70111.54K
2023-01-1258.4658.89↑$0.43 (0.74%)57.8558.99143.93K
2023-01-1156.6758.25↑$1.58 (2.79%)56.6758.24110.06K
2023-01-1055.8956.16↑$0.27 (0.47%)55.4656.16135.68K
2023-01-0956.0355.98↓$0.05 (-0.09%)55.9056.63211.53K
2023-01-0654.7656.02↑$1.26 (2.30%)54.5356.19209.10K
2023-01-0555.5054.51↓$0.99 (-1.78%)54.4355.56108.33K
2023-01-0455.3356.16↑$0.83 (1.50%)55.3356.67233.40K
2023-01-0355.1654.91↓$0.25 (-0.45%)54.2855.63434.19K
2022-12-3054.8954.84↓$0.05 (-0.09%)54.1955.12230.94K
2022-12-2954.4955.31↑$0.82 (1.50%)54.4255.42276.99K
2022-12-2855.1954.12↓$1.07 (-1.94%)54.0655.36203.85K
2022-12-2754.7954.96↑$0.17 (0.31%)54.4955.15391.46K
2022-12-2354.3154.98↑$0.67 (1.23%)54.1255.00172.33K
2022-12-2254.2354.49↑$0.26 (0.48%)53.5354.56193.72K
2022-12-2154.5554.72↑$0.17 (0.31%)54.5455.31187.64K
2022-12-2054.0154.22↑$0.21 (0.39%)53.5954.52212.74K
2022-12-1954.7454.40↓$0.34 (-0.62%)54.0354.91210.64K
2022-12-1655.4055.01↓$0.39 (-0.70%)54.4555.73228.74K
2022-12-1556.6956.55↓$0.14 (-0.25%)56.2757.09161.56K
2022-12-1457.7457.24↓$0.50 (-0.87%)56.9858.39265.37K
2022-12-1358.2457.78↓$0.46 (-0.79%)57.0758.53233.95K
2022-12-1256.6057.13↑$0.53 (0.94%)56.3157.10160.05K
2022-12-0956.6756.68↑$0.01 (0.02%)56.6857.28161.79K
2022-12-0856.5256.79↑$0.27 (0.48%)56.5257.26192.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$ICF what calls are you guys jacked to the tits on?

0 Like Report
BretJohns

$ICF the redness has arrived

0 Like Report
im_drank

$ICF Games being played here.

0 Like Report
ihatenewegg

$ICF this is my only green stonk!

I really like this stonk.

0 Like Report
mezzymez2

$ICF It's coming
load 'em up.

0 Like Report