iShares Cohen & Steers Realty Majors Index Fund Historical Stock Prices

(ETF)
ICF 
$90.73
*  
0.13
0.14%
Get ICF Alerts
*Delayed - data as of Aug. 21, 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  91.04  91.31  90.64  90.73 156,966
08/21/2014 90.86 91.31 90.64 90.73 156,966
08/20/2014 90.36 91.02 89.93 90.86 198,378
08/19/2014 90.43 90.6398 90.12 90.44 238,161
08/18/2014 89.56 90.25 89.56 90.25 143,050
08/15/2014 89.69 89.84 89.0601 89.35 288,742
08/14/2014 89.58 89.8 89.2474 89.41 224,788
08/13/2014 88.31 89.59 88.31 89.51 141,130
08/12/2014 88.15 88.47 88.02 88.15 138,079
08/11/2014 87.99 88.49 87.87 88.3 211,522
08/08/2014 87.47 87.85 86.9845 87.81 143,530
08/07/2014 87.47 87.64 86.98 87.2 144,240
08/06/2014 87.02 87.63 87.02 87.16 163,490
08/05/2014 87.94 88.13 87.14 87.29 246,899
08/04/2014 87.82 88.4403 87.281 88.2 187,781
08/01/2014 87.71 88.4998 87.66 87.66 265,149
07/31/2014 88.62 88.99 87.86 87.86 279,952
07/30/2014 89.31 89.66 88.83 89.19 420,556
07/29/2014 89.88 89.88 89.2 89.33 288,677
07/28/2014 89.2 90.03 89.18 89.78 912,058
07/25/2014 89.66 89.85 89.04 89.08 151,667
07/24/2014 89.84 89.99 89.46 89.73 152,292
07/23/2014 89.44 89.82 89.42 89.7 342,786
07/22/2014 89.36 89.86 89.36 89.58 275,166
07/21/2014 89.33 89.364 88.97 89.14 226,921
07/18/2014 88.82 89.5031 88.74 89.43 185,385
07/17/2014 88.95 89.1099 88.55 88.64 185,803
07/16/2014 88.98 89.17 88.54 89.08 468,861
07/15/2014 88.67 88.94 88.36 88.79 207,310
07/14/2014 88.24 88.66 88.03 88.64 181,305
07/11/2014 88.16 88.29 87.82 88.2 211,209
07/10/2014 87.36 88.5 87.36 88.22 185,915
07/09/2014 87.68 87.91 87.14 87.81 160,737
07/08/2014 87.36 87.93 87.19 87.62 230,118
07/07/2014 86.89 87.52 86.89 87.36 225,335
07/03/2014 87.4 87.4 86.65 87.04 129,914
07/02/2014 87.67 87.67 87.02 87.56 348,418
07/01/2014 87.45 87.92 87.0501 87.68 218,253
06/30/2014 87.67 87.688 86.79 87.33 352,234
06/27/2014 86.76 87.59 86.76 87.52 242,199
06/26/2014 87.15 87.15 86.7286 86.95 262,755
06/25/2014 87.33 87.43 86.9 87.1 244,764
06/24/2014 87.83 88.13 87.66 87.91 274,449
06/23/2014 88.2 88.46 87.89 87.89 269,269
06/20/2014 87.97 88.21 87.35 88.21 482,295
06/19/2014 87.3 87.9 87.13 87.9 200,027
06/18/2014 86.55 87.38 86.1192 87.2 298,205
06/17/2014 86.44 86.61 85.92 86.56 115,635
06/16/2014 86.76 87.21 86.33 86.48 207,739
06/13/2014 86.73 87.03 86.1032 86.89 203,926
06/12/2014 86.86 86.86 86.01 86.65 203,726
06/11/2014 86.88 87.19 86.44 86.87 98,465
06/10/2014 87.52 87.77 86.7901 87.05 155,854
06/09/2014 88.84 89.2 87.5563 87.72 303,937
06/06/2014 89.69 89.75 88.71 88.99 183,349
06/05/2014 87.9 89.52 87.7 89.48 406,154
06/04/2014 87.56 87.96 87.42 87.79 87,195
06/03/2014 87.7 87.84 87.46 87.62 114,640
06/02/2014 87.48 88.06 87.4185 87.83 199,368
05/30/2014 87 87.703 87 87.53 224,718
05/29/2014 86.97 87.1 86.66 87.07 148,890
05/28/2014 87.25 87.29 86.34 86.82 119,837
05/27/2014 87.22 87.56 86.97 87.51 124,314
05/23/2014 86.42 87.08 86.42 87.06 120,994
05/22/2014 86.98 86.98 86.32 86.38 297,398
05/21/2014 87.36 87.45 86.5208 86.69 131,250
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?