iShares Cohen & Steers REIT ETF Historical Stock Prices

(ETF)
ICF 
$88.96
*  
0.82
0.93%
Get ICF Alerts
*Delayed - data as of Sep. 2, 2015 10:19 ET  -  Find a broker to begin trading ICF now


Community Rating:
View:    ICF Real Time
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19  89.08  89.38  88.77  88.96 46,535
09/01/2015 89.02 89.42 87.5 88.14 458,659
08/31/2015 91.93 91.93 89.91 89.91 347,539
08/28/2015 92.28 92.38 91.52 92.102 185,480
08/27/2015 91.33 93.1399 90.65 92.37 301,715
08/26/2015 88.88 90.69 88.5901 90.55 388,817
08/25/2015 91.02 93.37 87.95 87.99 275,150
08/24/2015 94.32 94.32 64 90.53 661,591
08/21/2015 96.48 97.03 95.2 95.27 227,573
08/20/2015 97.12 97.71 96.63 96.96 244,188
08/19/2015 97.89 98.14 97.12 97.59 186,570
08/18/2015 97.81 98.4 97.6901 98.3 446,964
08/17/2015 97.06 98.04 96.75 98.04 168,208
08/14/2015 96.47 97.1897 96 97.14 385,557
08/13/2015 96.54 97.0596 95.4855 96.71 180,630
08/12/2015 95.67 96.5 95.28 96.48 216,947
08/11/2015 95.02 96.49 95.02 96.03 313,098
08/10/2015 95.97 96.26 94.98 95.31 180,638
08/07/2015 95.2 95.875 94.53 95.69 199,188
08/06/2015 95.01 95.35 93.75 95.26 471,878
08/05/2015 95.64 95.71 94.56 94.94 186,626
08/04/2015 96.03 96.47 95.15 95.31 267,909
08/03/2015 95.33 96.07 95.33 95.91 350,176
07/31/2015 95.36 96.1 94.47 95.29 268,082
07/30/2015 94.92 95.17 94.308 94.62 259,136
07/29/2015 94.38 95.19 94.1 95.08 330,187
07/28/2015 94.52 94.88 94.2305 94.61 215,129
07/27/2015 93.95 94.97 93.95 94.42 175,411
07/24/2015 93.52 94.37 93.38 94.06 235,262
07/23/2015 94.53 94.6 92.95 93.52 163,152
07/22/2015 93.99 94.869 93.99 94.45 192,819
07/21/2015 94.31 94.82 94.04 94.04 154,859
07/20/2015 94.28 94.47 93.78 94.37 413,631
07/17/2015 94.63 94.63 93.9 94.18 147,927
07/16/2015 94.01 94.7 94.01 94.63 199,747
07/15/2015 93.49 94.22 93.34 93.89 219,304
07/14/2015 93.65 94.06 93.13 93.74 242,627
07/13/2015 93.64 94.624 92.97 93.5 291,109
07/10/2015 93.26 94.1948 93.07 93.49 220,176
07/09/2015 93.65 93.84 92.62 92.86 238,047
07/08/2015 93.02 93.48 92.89 93.18 204,598
07/07/2015 92.26 93.6 92.26 93.43 584,959
07/06/2015 91.15 92 90.72 91.81 351,992
07/02/2015 91.54 92.54 91.23 91.43 647,905
07/01/2015 89.7 91.12 89.45 91.12 695,813
06/30/2015 90.05 90.4368 89.32 89.61 686,640
06/29/2015 90.68 91.59 89.4499 89.49 379,876
06/26/2015 90.17 91.23 89.97 90.93 389,648
06/25/2015 91.35 91.35 90.21 90.21 410,475
06/24/2015 91.72 92.13 91.2 91.21 259,243
06/23/2015 93.03 93.08 92.23 92.38 300,750
06/22/2015 94.27 94.73 93.19 93.24 298,317
06/19/2015 95.12 95.12 94.09 94.3 158,350
06/18/2015 94.09 95.73 94.09 95.32 467,053
06/17/2015 93.25 94.1 92.57 93.96 270,548
06/16/2015 92.47 93.38 92.36 93.24 248,407
06/15/2015 92.62 92.65 92.13 92.36 242,670
06/12/2015 92.72 93.24 92.65 92.79 210,750
06/11/2015 92.79 93.23 92.44 92.95 204,242
06/10/2015 91.59 93.0442 91.37 92.19 530,045
06/09/2015 92.04 92.31 91.42 91.51 455,345
06/08/2015 92.26 92.69 92.08 92.15 297,268
06/05/2015 92.54 93.15 91.77 92.37 909,986
06/04/2015 93.71 93.91 93.14 93.47 344,138
06/03/2015 94.96 95.12 93.49 93.66 289,305
06/02/2015 95.53 95.67 94.72 95.14 283,232
06/01/2015 95.06 96.26 94.75 96.11 641,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?