DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

iShares Cohen & Steers REIT ETF (ICF)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

57.02

+0.00

(+0.00%)

At close: 03:43PM EDT

57.07

+0.01

(+0.02%)

After hours:

04:00PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	56.95	57.16	56.84	57.02	57.02	65,319
May 16, 2024	57.12	57.34	56.99	57.02	57.02	130,500
May 15, 2024	56.94	57.27	56.93	57.09	57.09	115,100
May 14, 2024	56.14	56.45	55.93	56.21	56.21	124,400
May 13, 2024	55.70	56.04	55.46	55.85	55.85	67,300
May 10, 2024	55.99	55.99	55.43	55.61	55.61	76,000
May 09, 2024	55.13	55.84	55.13	55.80	55.80	178,000
May 08, 2024	54.71	54.76	54.46	54.57	54.57	169,700
May 07, 2024	54.79	55.19	54.79	55.05	55.05	128,700
May 06, 2024	54.91	54.91	54.27	54.54	54.54	78,200
May 03, 2024	54.79	55.34	54.36	54.47	54.47	202,900
May 02, 2024	53.73	54.15	53.21	54.10	54.10	94,300
May 01, 2024	53.16	54.21	53.06	53.28	53.28	121,900
Apr 30, 2024	53.92	54.06	53.18	53.23	53.23	217,600
Apr 29, 2024	53.81	54.33	53.81	54.21	54.21	98,200
Apr 26, 2024	53.77	54.17	53.58	53.58	53.58	78,000
Apr 25, 2024	53.41	53.74	53.08	53.62	53.62	124,600
Apr 24, 2024	53.54	53.98	53.22	53.86	53.86	96,300
Apr 23, 2024	53.38	54.00	53.38	53.80	53.80	85,000
Apr 22, 2024	53.22	53.46	52.81	53.36	53.36	85,600
Apr 19, 2024	52.73	53.17	52.70	52.98	52.98	409,800
Apr 18, 2024	52.76	52.88	52.39	52.70	52.70	127,700
Apr 17, 2024	52.83	53.07	52.51	52.54	52.54	156,100
Apr 16, 2024	53.10	53.36	52.67	52.78	52.78	212,500
Apr 15, 2024	54.68	54.78	53.27	53.58	53.58	135,200
Apr 12, 2024	54.75	54.87	54.26	54.46	54.46	105,900
Apr 11, 2024	55.21	55.44	54.59	55.00	55.00	173,800
Apr 10, 2024	55.94	55.94	54.67	55.03	55.03	209,300
Apr 09, 2024	56.64	57.25	56.64	57.24	57.24	104,100
Apr 08, 2024	56.11	56.52	56.08	56.49	56.49	70,100
Apr 05, 2024	55.55	56.07	55.35	55.94	55.94	108,200
Apr 04, 2024	56.45	56.74	55.47	55.60	55.60	102,900
Apr 03, 2024	55.89	56.12	55.70	56.00	56.00	150,800
Apr 02, 2024	56.24	56.29	55.83	56.01	56.01	140,400
Apr 01, 2024	57.77	57.77	56.59	56.67	56.67	419,400
Mar 28, 2024	57.30	57.78	57.30	57.70	57.70	134,700
Mar 27, 2024	56.25	57.27	56.15	57.25	57.25	180,000
Mar 26, 2024	56.16	56.20	55.76	55.82	55.82	119,700
Mar 25, 2024	56.37	56.54	56.01	56.01	56.01	96,000
Mar 22, 2024	56.81	57.00	56.25	56.26	56.26	81,000
Mar 21, 2024	56.98	57.31	56.62	56.95	56.95	99,300
Mar 21, 2024	0.255 Dividend
Mar 20, 2024	56.37	57.22	56.23	57.04	56.79	166,400
Mar 19, 2024	56.85	57.05	56.54	56.90	56.65	93,800
Mar 18, 2024	57.03	57.16	56.80	56.88	56.63	107,000
Mar 15, 2024	56.96	57.11	56.61	56.91	56.66	120,100
Mar 14, 2024	57.88	57.88	56.61	57.11	56.85	100,800
Mar 13, 2024	58.18	58.55	57.88	57.99	57.73	129,900
Mar 12, 2024	58.37	58.54	57.84	58.31	58.05	75,700
Mar 11, 2024	58.53	59.00	58.24	58.45	58.19	149,600
Mar 08, 2024	58.67	58.91	58.49	58.75	58.49	72,600
Mar 07, 2024	58.33	58.50	57.81	58.15	57.89	100,000
Mar 06, 2024	58.07	58.32	57.77	58.06	57.80	162,500
Mar 05, 2024	58.38	58.75	57.59	57.85	57.59	120,200
Mar 04, 2024	57.76	58.60	57.36	58.55	58.29	135,600
Mar 01, 2024	57.13	57.78	56.52	57.74	57.48	391,400
Feb 29, 2024	57.14	57.55	57.01	57.23	56.97	188,500
Feb 28, 2024	55.94	57.07	55.84	56.77	56.52	129,600
Feb 27, 2024	56.30	56.67	56.04	56.20	55.95	148,500
Feb 26, 2024	56.77	56.93	56.05	56.09	55.84	118,100
Feb 23, 2024	56.84	57.06	56.66	56.73	56.48	151,200
Feb 22, 2024	56.80	57.03	56.62	56.77	56.52	124,800
Feb 21, 2024	56.27	56.75	56.27	56.71	56.46	103,200
Feb 20, 2024	56.11	56.54	55.86	56.28	56.03	130,600
Feb 16, 2024	56.17	56.59	55.91	56.31	56.06	133,600
Feb 15, 2024	55.94	56.88	55.94	56.78	56.53	81,300
Feb 14, 2024	55.30	55.85	55.13	55.52	55.27	161,300
Feb 13, 2024	55.04	55.15	54.44	55.12	54.87	175,700
Feb 12, 2024	56.33	56.65	56.06	56.19	55.94	117,300
Feb 09, 2024	56.28	56.42	55.82	56.40	56.15	104,300
Feb 08, 2024	55.68	56.38	55.68	56.27	56.02	130,000
Feb 07, 2024	56.07	56.19	55.54	55.90	55.65	245,100
Feb 06, 2024	55.31	56.03	55.13	55.95	55.70	153,700
Feb 05, 2024	55.74	55.87	55.07	55.13	54.88	149,200
Feb 02, 2024	56.49	56.68	55.41	56.30	56.05	202,000
Feb 01, 2024	56.20	57.06	55.72	57.04	56.79	487,500
Jan 31, 2024	56.46	57.15	55.88	56.06	55.81	184,600
Jan 30, 2024	56.70	56.91	56.33	56.44	56.19	137,700
Jan 29, 2024	56.63	57.00	56.42	56.91	56.66	274,100
Jan 26, 2024	56.95	56.99	56.43	56.57	56.32	102,900
Jan 25, 2024	56.74	56.98	56.53	56.79	56.54	212,800
Jan 24, 2024	57.43	57.43	55.99	56.01	55.76	108,700
Jan 23, 2024	57.29	57.54	56.65	56.87	56.62	95,700
Jan 22, 2024	57.16	57.81	56.98	57.21	56.95	169,300
Jan 19, 2024	56.47	57.21	56.20	56.99	56.74	157,800
Jan 18, 2024	57.04	57.14	56.10	56.41	56.16	139,900
Jan 17, 2024	57.31	57.92	56.31	56.85	56.60	193,800
Jan 16, 2024	57.88	58.26	57.77	57.91	57.65	187,500
Jan 12, 2024	58.30	58.53	57.97	58.25	57.99	76,000
Jan 11, 2024	58.15	58.25	57.63	57.85	57.59	94,400
Jan 10, 2024	58.39	58.64	58.24	58.40	58.14	76,900
Jan 09, 2024	58.34	58.52	57.90	58.27	58.01	100,000
Jan 08, 2024	57.77	58.71	57.77	58.66	58.40	137,400
Jan 05, 2024	57.82	58.34	57.35	57.84	57.58	119,100
Jan 04, 2024	58.05	58.36	57.74	57.98	57.72	103,100
Jan 03, 2024	59.13	59.13	57.95	58.02	57.76	160,800
Jan 02, 2024	58.60	59.42	58.47	59.38	59.11	502,900
Dec 29, 2023	59.34	59.34	58.67	58.73	58.47	80,900
Dec 28, 2023	58.88	59.39	58.88	59.39	59.12	114,100
Dec 27, 2023	58.78	59.05	58.52	59.02	58.76	143,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0001(+0.01%)

CRUDE OIL79.95+0.72(+0.91%)

Bitcoin CAD91,089.02+2,507.03(+2.83%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

iShares Cohen & Steers REIT ETF (ICF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0001(+0.01%)

CRUDE OIL
79.95
+0.72(+0.91%)

Bitcoin CAD
91,089.02
+2,507.03(+2.83%)