BATS:ICF
iShares Cohen & Steers REIT ETF Price (Quote)
$54.10
+0.82 (+1.54%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.39 | $57.25 | Thursday, 2nd May 2024 ICF stock ended at $54.10. This is 1.54% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.76% from a day low at $53.21 to a day high of $54.14. |
| 90 days | $52.39 | $59.00 | |
| 52 weeks | $47.23 | $59.83 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $53.73 | $54.14 | $53.21 | $54.10 | 94 260 |
| May 01, 2024 | $53.16 | $54.19 | $53.06 | $53.28 | 121 919 |
| Apr 30, 2024 | $53.92 | $54.06 | $53.18 | $53.23 | 217 586 |
| Apr 29, 2024 | $53.81 | $54.33 | $53.81 | $54.21 | 98 182 |
| Apr 26, 2024 | $53.77 | $54.17 | $53.58 | $53.58 | 78 004 |
| Apr 25, 2024 | $53.41 | $53.74 | $53.08 | $53.62 | 124 590 |
| Apr 24, 2024 | $53.54 | $53.98 | $53.22 | $53.86 | 96 339 |
| Apr 23, 2024 | $53.38 | $54.00 | $53.38 | $53.80 | 85 039 |
| Apr 22, 2024 | $53.22 | $53.46 | $52.81 | $53.36 | 85 572 |
| Apr 19, 2024 | $52.73 | $53.16 | $52.73 | $52.98 | 409 836 |
| Apr 18, 2024 | $52.76 | $52.88 | $52.39 | $52.70 | 127 726 |
| Apr 17, 2024 | $52.83 | $53.07 | $52.51 | $52.54 | 156 069 |
| Apr 16, 2024 | $53.10 | $53.34 | $52.68 | $52.78 | 212 485 |
| Apr 15, 2024 | $54.68 | $54.74 | $53.27 | $53.58 | 135 202 |
| Apr 12, 2024 | $54.75 | $54.87 | $54.26 | $54.46 | 105 901 |
| Apr 11, 2024 | $55.21 | $55.44 | $54.59 | $55.00 | 173 824 |
| Apr 10, 2024 | $55.94 | $55.94 | $54.67 | $55.03 | 209 296 |
| Apr 09, 2024 | $56.64 | $57.25 | $56.64 | $57.24 | 104 129 |
| Apr 08, 2024 | $56.11 | $56.52 | $56.08 | $56.49 | 70 125 |
| Apr 05, 2024 | $55.55 | $56.05 | $55.39 | $55.94 | 108 203 |
| Apr 04, 2024 | $56.45 | $56.74 | $55.47 | $55.60 | 102 854 |
| Apr 03, 2024 | $55.89 | $56.12 | $55.70 | $56.00 | 150 843 |
| Apr 02, 2024 | $56.24 | $56.29 | $55.85 | $56.01 | 140 427 |
| Apr 01, 2024 | $57.77 | $57.77 | $56.59 | $56.67 | 419 449 |
| Mar 28, 2024 | $57.30 | $57.78 | $57.30 | $57.70 | 134 704 |
