iShares Cohen & Steers Realty Majors Index Fund Historical Stock Prices

(ETF)
ICF 
$89.08
*  
0.65
0.72%
Get ICF Alerts
*Delayed - data as of Jul. 25, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/20/2014 87.44 87.79 86.93 87.18 81,649
05/19/2014 87.64 87.71 87.03 87.43 251,694
05/16/2014 87.02 87.88 86.69 87.88 106,329
05/15/2014 87.01 87.06 86.28 87.06 178,894
05/14/2014 86.93 87.349 86.59 87.03 102,040
05/13/2014 87.55 88.11 86.701 86.87 250,358
05/12/2014 87.31 87.59 87.12 87.49 1,324,373
05/09/2014 87.1 87.64 86.82 87.21 122,960
05/08/2014 86.91 87.53 86.9 87.34 548,434
05/07/2014 85.89 86.99 85.89 86.93 168,435
05/06/2014 85.86 86.18 85.52 85.87 86,126
05/05/2014 85.46 86.2 85.28 86.18 293,211
05/02/2014 85.62 86.09 85.32 85.81 317,770
05/01/2014 85.41 86.02 84.83 86.02 333,691
04/30/2014 85.17 85.52 85.026 85.45 332,684
04/29/2014 85.31 85.53 84.97 85.26 249,857
04/28/2014 84.61 85.29 84.4 85.25 459,349
04/25/2014 84.59 84.755 84.24 84.35 300,921
04/24/2014 84.23 84.85 84.2 84.66 156,648
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?