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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 57.76 | 58.23 | ↑$0.47 (0.81%) | 57.76 | 58.58 | 170.50K |
| 2023-01-20 | 57.04 | 58.13 | ↑$1.09 (1.91%) | 56.79 | 58.13 | 160.57K |
| 2023-01-19 | 57.78 | 57.43 | ↓$0.35 (-0.61%) | 57.39 | 58.14 | 153.39K |
| 2023-01-18 | 58.88 | 57.62 | ↓$1.26 (-2.13%) | 57.59 | 58.87 | 113.89K |
| 2023-01-17 | 58.51 | 58.61 | ↑$0.10 (0.17%) | 58.40 | 58.89 | 177.58K |
| 2023-01-13 | 58.20 | 58.46 | ↑$0.26 (0.45%) | 58.18 | 58.70 | 111.54K |
| 2023-01-12 | 58.46 | 58.89 | ↑$0.43 (0.74%) | 57.85 | 58.99 | 143.93K |
| 2023-01-11 | 56.67 | 58.25 | ↑$1.58 (2.79%) | 56.67 | 58.24 | 110.06K |
| 2023-01-10 | 55.89 | 56.16 | ↑$0.27 (0.47%) | 55.46 | 56.16 | 135.68K |
| 2023-01-09 | 56.03 | 55.98 | ↓$0.05 (-0.09%) | 55.90 | 56.63 | 211.53K |
| 2023-01-06 | 54.76 | 56.02 | ↑$1.26 (2.30%) | 54.53 | 56.19 | 209.10K |
| 2023-01-05 | 55.50 | 54.51 | ↓$0.99 (-1.78%) | 54.43 | 55.56 | 108.33K |
| 2023-01-04 | 55.33 | 56.16 | ↑$0.83 (1.50%) | 55.33 | 56.67 | 233.40K |
| 2023-01-03 | 55.16 | 54.91 | ↓$0.25 (-0.45%) | 54.28 | 55.63 | 434.19K |
| 2022-12-30 | 54.89 | 54.84 | ↓$0.05 (-0.09%) | 54.19 | 55.12 | 230.94K |
| 2022-12-29 | 54.49 | 55.31 | ↑$0.82 (1.50%) | 54.42 | 55.42 | 276.99K |
| 2022-12-28 | 55.19 | 54.12 | ↓$1.07 (-1.94%) | 54.06 | 55.36 | 203.85K |
| 2022-12-27 | 54.79 | 54.96 | ↑$0.17 (0.31%) | 54.49 | 55.15 | 391.46K |
| 2022-12-23 | 54.31 | 54.98 | ↑$0.67 (1.23%) | 54.12 | 55.00 | 172.33K |
| 2022-12-22 | 54.23 | 54.49 | ↑$0.26 (0.48%) | 53.53 | 54.56 | 193.72K |
| 2022-12-21 | 54.55 | 54.72 | ↑$0.17 (0.31%) | 54.54 | 55.31 | 187.64K |
| 2022-12-20 | 54.01 | 54.22 | ↑$0.21 (0.39%) | 53.59 | 54.52 | 212.74K |
| 2022-12-19 | 54.74 | 54.40 | ↓$0.34 (-0.62%) | 54.03 | 54.91 | 210.64K |
| 2022-12-16 | 55.40 | 55.01 | ↓$0.39 (-0.70%) | 54.45 | 55.73 | 228.74K |
| 2022-12-15 | 56.69 | 56.55 | ↓$0.14 (-0.25%) | 56.27 | 57.09 | 161.56K |
| 2022-12-14 | 57.74 | 57.24 | ↓$0.50 (-0.87%) | 56.98 | 58.39 | 265.37K |
| 2022-12-13 | 58.24 | 57.78 | ↓$0.46 (-0.79%) | 57.07 | 58.53 | 233.95K |
| 2022-12-12 | 56.60 | 57.13 | ↑$0.53 (0.94%) | 56.31 | 57.10 | 160.05K |
| 2022-12-09 | 56.67 | 56.68 | ↑$0.01 (0.02%) | 56.68 | 57.28 | 161.79K |
| 2022-12-08 | 56.52 | 56.79 | ↑$0.27 (0.48%) | 56.52 | 57.26 | 192.61K |
Create an account or log in to view more rows.
$ICF what calls are you guys jacked to the tits on?
$ICF the redness has arrived
$ICF nice!!!
$ICF just waiting ….
$ICF who loaded up??
$ICF Games being played here.
$ICF lock and load
$ICF this is my only green stonk!
I really like this stonk.
$ICF let it ride
$ICF It's coming
load 'em up.