Get the Stockscreener App
64.49
1.37%
0.87
After Hours:
64.49
iShares Cohen & Steers REIT ETF Stock (ICF) Price History
The historical daily chart and data for iShares Cohen & Steers REIT ETF stock (ICF), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $64.49.
- iShares Cohen & Steers REIT ETF all-time high stock price is $126.20, occurred on February 21, 2020.
- The lowest iShares Cohen & Steers REIT ETF stock price recorded was $47.23 on October 30, 2023. Since then, iShares Cohen & Steers REIT ETF's stock price has risen over 36.54% to $64.49 now.
- The 52-week high stock price for ICF is $67.57, representing a 4.78% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for ICF is $49.91, indicating a -22.61% decrease from the current share price, occurred on November 13, 2023.
- The closing price of iShares Cohen & Steers REIT ETF (ICF) stock in the beginning of 2023 was $75.35. The stock closed the year at $54.84, a loss of over -27.22% for the year.
The table below shows more information about ICF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $64.49 | $63.40 | $1.09 | 70,155.0 | +1.37% |
| Nov 04, 2024 | $63.68 | $63.11 | $0.57 | 1,426,956.0 | +1.13% |
| Nov 01, 2024 | $64.05 | $62.88 | $1.17 | 122,212.0 | -1.08% |
| Oct 31, 2024 | $64.65 | $63.60 | $1.05 | 103,003.0 | -1.90% |
| Oct 30, 2024 | $65.27 | $64.57 | $0.70 | 64,948.0 | +0.20% |
| Oct 29, 2024 | $65.32 | $64.66 | $0.66 | 103,598.0 | -0.77% |
| Oct 28, 2024 | $65.82 | $65.08 | $0.74 | 67,884.0 | +0.32% |
| Oct 25, 2024 | $66.35 | $64.95 | $1.40 | 67,332.0 | -0.79% |
| Oct 24, 2024 | $65.90 | $65.47 | $0.43 | 74,744.0 | -0.15% |
| Oct 23, 2024 | $65.72 | $64.74 | $0.98 | 232,127.0 | +1.17% |
| Oct 22, 2024 | $65.11 | $64.38 | $0.73 | 97,624.0 | +0.29% |
| Oct 21, 2024 | $65.81 | $64.61 | $1.20 | 89,675.0 | -1.97% |
| Oct 18, 2024 | $66.00 | $65.39 | $0.6098 | 50,179.0 | +0.58% |
| Oct 17, 2024 | $65.87 | $65.32 | $0.55 | 217,262.0 | -0.61% |
| Oct 16, 2024 | $66.09 | $65.31 | $0.78 | 238,559.0 | +1.01% |
| Oct 15, 2024 | $65.87 | $64.68 | $1.19 | 259,849.0 | +1.21% |
| Oct 14, 2024 | $64.61 | $63.91 | $0.70 | 35,881.0 | +0.73% |
| Oct 11, 2024 | $64.07 | $63.51 | $0.56 | 79,930.0 | +0.99% |
| Oct 10, 2024 | $64.15 | $63.25 | $0.90 | 62,188.0 | -0.69% |
| Oct 09, 2024 | $63.91 | $63.53 | $0.3836 | 102,200.0 | +0.05% |
| Oct 08, 2024 | $64.14 | $63.58 | $0.56 | 56,664.0 | +0.11% |
iShares Cohen & Steers REIT ETF Stock (ICF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Cohen & Steers REIT ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Cohen & Steers REIT ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Cohen & Steers REIT ETF Stock (ICF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $64.49 | $62.88 | $1.61 | 1,689,478.0 | +1.40% |
| Oct, 2024 | $66.35 | $63.25 | $3.10 | 2,574,498.0 | -3.50% |
| Sep, 2024 | $67.57 | $64.04 | $3.53 | 3,071,360.0 | +2.03% |
| Aug, 2024 | $64.61 | $60.08 | $4.53 | 2,779,301.0 | +6.44% |
| Jul, 2024 | $61.46 | $56.44 | $5.02 | 1,871,467.0 | +5.93% |
| Jun, 2024 | $57.71 | $55.67 | $2.04 | 1,401,204.0 | +2.05% |
| May, 2024 | $57.34 | $53.06 | $4.28 | 2,330,474.0 | +5.47% |
| Apr, 2024 | $57.77 | $52.39 | $5.38 | 3,407,154.0 | -7.75% |
| Mar, 2024 | $59.00 | $55.76 | $3.24 | 2,647,522.0 | +0.82% |
| Feb, 2024 | $57.55 | $54.44 | $3.11 | 3,234,457.0 | +2.09% |
| Jan, 2024 | $59.42 | $55.88 | $3.54 | 3,335,105.0 | -4.55% |
iShares Cohen & Steers REIT ETF Stock (ICF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.85 | $54.69 | $5.16 | 4,340,073.0 | +7.05% |
| Nov, 2023 | $54.92 | $48.55 | $6.37 | 4,252,851.0 | +12.37% |
| Oct, 2023 | $51.45 | $47.23 | $4.22 | 7,166,630.0 | -2.67% |
| Sep, 2023 | $54.94 | $49.31 | $5.63 | 2,480,089.0 | -8.05% |
| Aug, 2023 | $56.63 | $52.54 | $4.09 | 3,156,778.0 | -3.47% |
| Jul, 2023 | $57.84 | $54.94 | $2.90 | 2,655,410.0 | +1.69% |
| Jun, 2023 | $55.86 | $52.61 | $3.25 | 2,819,040.0 | +4.69% |
| May, 2023 | $55.84 | $51.56 | $4.28 | 2,857,484.0 | -4.76% |
| Apr, 2023 | $56.18 | $53.68 | $2.50 | 2,670,385.0 | +0.34% |
| Mar, 2023 | $57.52 | $50.90 | $6.62 | 3,877,142.0 | -1.66% |
| Feb, 2023 | $62.41 | $56.28 | $6.13 | 2,708,833.0 | -6.07% |
| Jan, 2023 | $60.21 | $54.26 | $5.95 | 3,266,301.0 | +9.65% |
iShares Cohen & Steers REIT ETF Stock (ICF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $58.87 | $53.53 | $5.34 | 5,319,336.0 | -5.50% |
| Nov, 2022 | $58.07 | $52.09 | $5.98 | 4,989,450.0 | +6.30% |
| Oct, 2022 | $55.90 | $49.24 | $6.66 | 7,776,874.0 | +1.73% |
| Sep, 2022 | $64.38 | $52.76 | $11.62 | 3,828,228.0 | -13.37% |
| Aug, 2022 | $67.88 | $61.80 | $6.08 | 2,249,015.0 | -5.79% |
| Jul, 2022 | $66.06 | $59.48 | $6.58 | 4,849,465.0 | +8.19% |
| Jun, 2022 | $65.50 | $56.92 | $8.58 | 5,735,024.0 | -6.74% |
| May, 2022 | $68.84 | $60.92 | $7.92 | 6,568,417.0 | -4.76% |
| Apr, 2022 | $75.01 | $68.30 | $6.71 | 5,332,487.0 | -3.65% |
| Mar, 2022 | $72.39 | $65.56 | $6.83 | 5,642,481.0 | +7.59% |
| Feb, 2022 | $70.30 | $63.13 | $7.17 | 5,409,460.0 | -5.15% |
| Jan, 2022 | $76.23 | $65.85 | $10.38 | 4,976,036.0 | -8.54% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):