Cohen & Steers REIT Ishares ETF (NY: ICF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.52	45.83	45.17	45.46	233,901	-0.44(-0.95%)
May 28, 2020	45.64	46.00	45.40	45.89	171,610	+0.39(+0.86%)
May 27, 2020	45.70	45.83	44.53	45.50	198,955	+0.88(+1.96%)
May 26, 2020	44.09	44.85	44.09	44.63	163,398	+1.51(+3.49%)
May 22, 2020	42.45	43.12	42.37	43.12	123,895	+0.64(+1.52%)
May 21, 2020	42.63	42.91	42.19	42.48	200,262	-0.22(-0.52%)
May 20, 2020	42.78	42.78	42.35	42.70	162,002	+0.34(+0.81%)
May 19, 2020	43.02	43.02	42.35	42.35	485,532	-0.61(-1.41%)
May 18, 2020	41.98	43.32	41.98	42.96	491,938	+2.09(+5.12%)
May 15, 2020	40.58	40.90	40.13	40.87	218,910	-0.19(-0.46%)
May 14, 2020	40.43	41.06	39.57	41.06	651,705	+0.06(+0.15%)
May 13, 2020	41.47	41.78	40.80	40.99	255,051	-0.71(-1.70%)
May 12, 2020	44.15	44.15	41.69	41.70	176,045	-1.91(-4.38%)
May 11, 2020	43.51	44.31	43.46	43.61	186,210	-0.59(-1.32%)
May 08, 2020	43.70	44.39	43.70	44.20	124,115	+0.74(+1.70%)
May 07, 2020	43.14	43.99	43.14	43.46	217,294	+0.41(+0.95%)
May 06, 2020	43.93	44.05	43.02	43.05	282,963	-0.78(-1.78%)
May 05, 2020	43.91	44.47	43.80	43.83	108,291	+0.28(+0.65%)
May 04, 2020	43.23	43.59	42.60	43.55	268,140	-0.17(-0.38%)
May 01, 2020	43.76	44.22	43.40	43.71	378,519	-1.33(-2.96%)
Apr 30, 2020	44.83	45.14	44.34	45.05	396,380	-0.39(-0.87%)
Apr 29, 2020	45.86	46.22	45.41	45.44	183,164	+0.39(+0.86%)
Apr 28, 2020	45.73	46.19	45.05	45.06	650,863	+0.16(+0.35%)
Apr 27, 2020	43.62	45.08	43.62	44.90	181,349	+1.36(+3.11%)
Apr 24, 2020	43.51	43.74	43.02	43.54	322,744	+0.16(+0.37%)
Apr 23, 2020	43.62	44.19	43.38	43.38	240,751	-0.49(-1.11%)
Apr 22, 2020	43.48	44.21	43.42	43.87	263,949	+0.76(+1.77%)
Apr 21, 2020	42.75	43.39	42.60	43.11	190,370	-0.68(-1.55%)
Apr 20, 2020	44.38	44.85	43.77	43.79	238,619	-1.84(-4.04%)
Apr 17, 2020	45.16	45.76	44.88	45.63	207,447	+1.43(+3.23%)
Apr 16, 2020	44.42	44.75	43.99	44.20	212,491	-0.41(-0.92%)
Apr 15, 2020	45.06	45.39	44.23	44.61	211,898	-1.82(-3.92%)
Apr 14, 2020	45.58	46.76	45.58	46.43	180,080	+1.47(+3.27%)
Apr 13, 2020	46.80	46.80	44.69	44.96	230,678	-2.15(-4.55%)
Apr 09, 2020	45.17	47.70	45.17	47.11	273,362	+2.36(+5.27%)
Apr 08, 2020	42.13	44.99	42.05	44.75	268,673	+2.95(+7.05%)
Apr 07, 2020	42.87	43.77	41.77	41.80	276,270	+0.22(+0.53%)
Apr 06, 2020	39.02	41.78	39.02	41.58	559,765	+2.76(+7.10%)
Apr 03, 2020	38.55	39.73	38.05	38.82	785,697	-0.30(-0.77%)
Apr 02, 2020	38.19	39.83	37.98	39.12	385,199	+0.24(+0.62%)
Apr 01, 2020	40.31	40.31	37.94	38.88	618,536	-2.66(-6.40%)
Mar 31, 2020	42.41	42.41	40.44	41.54	358,043	-1.13(-2.66%)
Mar 30, 2020	41.14	42.84	40.87	42.68	366,714	+0.82(+1.96%)
Mar 27, 2020	39.79	42.86	39.79	41.85	321,862	+0.48(+1.15%)
Mar 26, 2020	38.82	41.55	38.72	41.38	715,216	+2.65(+6.85%)
Mar 25, 2020	37.76	40.79	36.86	38.72	440,389	+1.54(+4.13%)
Mar 24, 2020	35.67	37.24	34.90	37.19	363,261	+3.16(+9.30%)
Mar 23, 2020	35.82	35.82	33.24	34.03	595,142	-1.74(-4.88%)
Mar 20, 2020	38.07	39.11	35.52	35.77	495,492	-2.02(-5.35%)
Mar 19, 2020	37.60	38.69	36.62	37.79	549,950	-0.37(-0.96%)
Mar 18, 2020	40.49	40.60	37.11	38.16	528,269	-3.45(-8.30%)
Mar 17, 2020	39.86	42.18	39.02	41.61	360,083	+2.44(+6.24%)
Mar 16, 2020	45.86	45.86	39.16	39.16	410,989	-8.09(-17.13%)
Mar 13, 2020	44.17	47.41	43.82	47.26	322,656	+3.57(+8.18%)
Mar 12, 2020	46.77	46.77	42.28	43.68	433,822	-4.05(-8.49%)
Mar 11, 2020	49.36	49.38	47.29	47.74	374,839	-2.80(-5.54%)
Mar 10, 2020	49.66	50.59	47.75	50.53	321,267	+2.31(+4.79%)
Mar 09, 2020	51.36	51.36	48.22	48.22	442,845	-3.67(-7.08%)
Mar 06, 2020	51.79	52.09	50.25	51.90	173,057	-0.97(-1.84%)
Mar 05, 2020	53.16	53.65	52.30	52.87	191,164	-1.27(-2.35%)
Mar 04, 2020	52.81	54.20	52.81	54.14	207,478	+2.06(+3.96%)
Mar 03, 2020	52.33	53.44	51.67	52.08	189,431	-0.19(-0.36%)