Get the Stockscreener App
57.07
0.09%
+0.05
After Hours:
57.08
0.010
+0.02%
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 May 17, 2024, is $57.07.
- 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 20.83% to $57.07 now.
- The 52-week high stock price for ICF is $59.85, representing a 4.87% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for ICF is $47.23, indicating a -17.24% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $57.16 | $56.84 | $0.32 | 72,242.0 | +0.09% |
| May 16, 2024 | $57.34 | $56.99 | $0.35 | 130,512.0 | -0.12% |
| May 15, 2024 | $57.27 | $56.93 | $0.34 | 115,051.0 | +1.57% |
| May 14, 2024 | $56.45 | $55.93 | $0.52 | 124,359.0 | +0.64% |
| May 13, 2024 | $56.04 | $55.46 | $0.58 | 67,345.0 | +0.43% |
| May 10, 2024 | $55.99 | $55.43 | $0.56 | 75,985.0 | -0.34% |
| May 09, 2024 | $55.84 | $55.13 | $0.71 | 178,036.0 | +2.25% |
| May 08, 2024 | $54.76 | $54.46 | $0.3003 | 168,530.0 | -0.87% |
| May 07, 2024 | $55.19 | $54.79 | $0.40 | 128,706.0 | +0.94% |
| May 06, 2024 | $54.91 | $54.27 | $0.636 | 78,196.0 | +0.13% |
| May 03, 2024 | $55.34 | $54.36 | $0.9774 | 202,945.0 | +0.68% |
| May 02, 2024 | $54.15 | $53.20 | $0.945 | 94,260.0 | +1.54% |
| May 01, 2024 | $54.21 | $53.06 | $1.15 | 121,919.0 | +0.09% |
| Apr 30, 2024 | $54.06 | $53.18 | $0.88 | 217,486.0 | -1.81% |
| Apr 29, 2024 | $54.33 | $53.81 | $0.52 | 98,182.0 | +1.18% |
| Apr 26, 2024 | $54.17 | $53.58 | $0.59 | 78,001.0 | -0.07% |
| Apr 25, 2024 | $53.74 | $53.08 | $0.66 | 124,590.0 | -0.45% |
| Apr 24, 2024 | $53.98 | $53.22 | $0.7597 | 96,339.0 | +0.11% |
| Apr 23, 2024 | $54.00 | $53.38 | $0.62 | 84,939.0 | +0.82% |
| Apr 22, 2024 | $53.46 | $52.81 | $0.65 | 85,572.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $57.34 | $53.06 | $4.28 | 1,630,328.0 | +7.21% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):