iShares Cohen & Steers Realty Majors Index Fund Historical Stock Prices

(ETF)
ICF 
$98.19
*  
0.37
0.38%
Get ICF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ICF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  98.44  98.49  97.90  98.19 72,513
12/26/2014 97.9 98.49 97.9 98.19 72,513
12/24/2014 98.43 98.77 97.75 97.82 119,210
12/23/2014 99.93 100.19 99.1099 99.35 237,114
12/22/2014 98.21 100 98.21 100 277,321
12/19/2014 98.41 98.62 97.868 98.5 396,227
12/18/2014 98.15 98.23 97.38 98.23 274,730
12/17/2014 95.52 97.5099 95.52 97.46 354,925
12/16/2014 95.55 96.2 94.86 95.3 289,802
12/15/2014 96.81 97.13 95.39 95.58 254,819
12/12/2014 97.27 97.8399 96.63 96.63 179,469
12/11/2014 97.23 97.96 97.23 97.45 205,686
12/10/2014 97.14 97.7 96.91 97.37 173,833
12/09/2014 96.28 97.57 96.27 97.31 218,147
12/08/2014 95.95 97.1873 95.95 96.8 293,040
12/05/2014 96.31 96.38 95.29 96.1 168,548
12/04/2014 96.42 96.842 96.01 96.73 176,822
12/03/2014 96.62 96.7 96.14 96.49 165,820
12/02/2014 96.03 96.7104 95.39 96.61 264,093
12/01/2014 95.92 96.75 95.71 96.07 1,124,143
11/28/2014 95.8 97.08 95.8 96.02 465,276
11/26/2014 94.8 95.82 94.8 95.7 112,362
11/25/2014 94.69 95.05 94.5 94.81 113,461
11/24/2014 94.7 95.03 94.443 94.61 152,870
11/21/2014 94.3 94.46 94.0274 94.44 193,609
11/20/2014 93.61 93.6692 93.13 93.63 218,152
11/19/2014 94.02 94.32 93.53 93.56 152,122
11/18/2014 93.76 94.27 93.6 94.08 280,663
11/17/2014 93.12 93.87 93.12 93.71 174,069
11/14/2014 93.95 94.04 92.98 93.17 102,224
11/13/2014 93.53 94.1 93.3803 93.91 213,379
11/12/2014 94.06 94.11 93.198 93.29 236,145
11/11/2014 94.53 94.68 93.67 94.09 156,794
11/10/2014 93.32 94.56 93.31 94.53 199,243
11/07/2014 93.83 94.1198 93.29 93.61 424,692
11/06/2014 94.6 94.95 93.71 93.82 185,253
11/05/2014 95.45 95.45 94.12 94.67 319,386
11/04/2014 94.65 94.96 93.98 94.92 1,129,265
11/03/2014 93.83 94.72 93.8101 94.678 581,620
10/31/2014 92.83 93.75 92.7817 93.66 476,327
10/30/2014 91.54 92.46 91.36 92.46 219,514
10/29/2014 91.67 92.09 91.26 91.84 247,157
10/28/2014 91.56 91.87 91.22 91.85 275,685
10/27/2014 90.69 91.64 90.615 91.56 321,024
10/24/2014 91.05 91.34 90.402 90.91 295,065
10/23/2014 90.71 91.16 90.4 91.03 201,473
10/22/2014 90.47 90.94 90.1555 90.43 331,633
10/21/2014 89.85 90.42 89.28 90.4 506,057
10/20/2014 88.3 89.59 88.19 89.59 213,817
10/17/2014 88.68 88.71 87.44 88.38 573,465
10/16/2014 87.34 88.28 87 88.07 233,584
10/15/2014 88.17 88.79 87.45 88.08 701,692
10/14/2014 87.25 89.0001 87.25 88.48 1,164,959
10/13/2014 87.18 87.85 86.91 86.96 164,571
10/10/2014 86.71 87.77 86.71 86.89 476,507
10/09/2014 86.16 87.53 86.16 86.64 360,791
10/08/2014 84.72 86.46 84.72 86.46 762,812
10/07/2014 84.95 85.47 84.56 84.57 208,902
10/06/2014 85.2 85.67 84.9637 85.21 198,060
10/03/2014 84.8 85.19 84.3201 85.02 149,205
10/02/2014 84.3 84.88 83.96 84.48 352,415
10/01/2014 84.5 85.085 84.2 84.51 569,937
09/30/2014 84.76 85.0199 84.09 84.47 552,275
09/29/2014 84.22 84.805 83.88 84.73 938,682
09/26/2014 83.66 84.89 83.41 84.76 374,761
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?