iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
60.51
+0.30 (0.49%)
Aug 7, 2025, 4:00 PM - Market closed
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 60.39 | 60.62 | 60.04 | 60.51 | 60.51 | 0.49% | 45,535 |
| Aug 6, 2025 | 60.91 | 60.91 | 60.21 | 60.21 | 60.21 | -0.97% | 44,695 |
| Aug 5, 2025 | 60.53 | 60.92 | 60.36 | 60.80 | 60.80 | 0.30% | 78,551 |
| Aug 4, 2025 | 60.24 | 60.81 | 60.24 | 60.62 | 60.62 | 0.87% | 52,124 |
| Aug 1, 2025 | 61.00 | 61.00 | 59.72 | 60.10 | 60.10 | -0.23% | 43,535 |
| Jul 31, 2025 | 61.02 | 61.20 | 60.19 | 60.24 | 60.24 | -1.86% | 54,500 |
| Jul 30, 2025 | 62.28 | 62.30 | 60.97 | 61.38 | 61.38 | -1.65% | 58,798 |
| Jul 29, 2025 | 61.71 | 62.41 | 61.35 | 62.41 | 62.41 | 1.58% | 48,945 |
| Jul 28, 2025 | 62.51 | 62.51 | 61.44 | 61.44 | 61.44 | -1.88% | 56,054 |
| Jul 25, 2025 | 62.61 | 62.68 | 61.97 | 62.62 | 62.62 | -0.05% | 101,390 |
| Jul 24, 2025 | 62.77 | 62.94 | 62.64 | 62.65 | 62.65 | -0.35% | 54,371 |
| Jul 23, 2025 | 62.94 | 62.94 | 62.59 | 62.87 | 62.87 | -0.03% | 54,376 |
| Jul 22, 2025 | 61.94 | 62.91 | 61.94 | 62.89 | 62.89 | 1.81% | 40,658 |
| Jul 21, 2025 | 61.92 | 62.17 | 61.75 | 61.77 | 61.77 | 0.19% | 60,491 |
| Jul 18, 2025 | 61.47 | 61.75 | 61.35 | 61.65 | 61.65 | 0.37% | 72,127 |
| Jul 17, 2025 | 61.37 | 61.57 | 61.18 | 61.42 | 61.42 | -0.10% | 51,805 |
| Jul 16, 2025 | 61.25 | 61.53 | 60.92 | 61.48 | 61.48 | 1.05% | 53,812 |
| Jul 15, 2025 | 61.57 | 61.62 | 60.68 | 60.84 | 60.84 | -1.22% | 42,742 |
| Jul 14, 2025 | 61.15 | 61.63 | 61.15 | 61.59 | 61.59 | 0.59% | 47,563 |
| Jul 11, 2025 | 60.97 | 61.36 | 60.64 | 61.23 | 61.23 | -0.13% | 56,734 |
| Jul 10, 2025 | 61.07 | 61.68 | 60.86 | 61.31 | 61.31 | 0.39% | 59,383 |
| Jul 9, 2025 | 61.21 | 61.22 | 60.86 | 61.07 | 61.07 | -0.08% | 47,436 |
| Jul 8, 2025 | 61.16 | 61.33 | 60.90 | 61.12 | 61.12 | -0.08% | 51,349 |
| Jul 7, 2025 | 61.67 | 62.10 | 60.90 | 61.17 | 61.17 | -0.84% | 55,987 |
| Jul 3, 2025 | 61.60 | 61.90 | 61.41 | 61.69 | 61.69 | 0.11% | 33,002 |
| Jul 2, 2025 | 61.45 | 61.74 | 61.10 | 61.62 | 61.62 | 0.13% | 61,719 |
| Jul 1, 2025 | 61.08 | 61.96 | 61.01 | 61.54 | 61.54 | 0.62% | 154,186 |
| Jun 30, 2025 | 60.73 | 61.24 | 60.16 | 61.16 | 61.16 | 0.73% | 66,366 |
| Jun 27, 2025 | 60.55 | 61.30 | 60.41 | 60.72 | 60.72 | 0.44% | 60,655 |
| Jun 26, 2025 | 60.80 | 60.87 | 59.80 | 60.45 | 60.45 | -0.61% | 79,183 |
| Jun 25, 2025 | 62.40 | 62.40 | 60.81 | 60.82 | 60.82 | -2.64% | 162,395 |
| Jun 24, 2025 | 62.43 | 62.70 | 61.99 | 62.47 | 62.47 | 0.43% | 70,495 |
| Jun 23, 2025 | 61.43 | 62.28 | 61.43 | 62.20 | 62.20 | 1.30% | 69,719 |
| Jun 20, 2025 | 61.60 | 61.89 | 61.31 | 61.40 | 61.40 | -0.08% | 93,043 |
| Jun 18, 2025 | 61.44 | 61.84 | 61.13 | 61.45 | 61.45 | 0.31% | 63,008 |
| Jun 17, 2025 | 61.40 | 61.62 | 61.06 | 61.26 | 61.26 | -0.21% | 49,958 |
| Jun 16, 2025 | 61.51 | 62.06 | 61.16 | 61.39 | 61.39 | -0.44% | 67,726 |
| Jun 13, 2025 | 61.85 | 62.16 | 61.27 | 61.66 | 61.29 | -0.88% | 39,047 |
| Jun 12, 2025 | 61.87 | 62.21 | 61.80 | 62.21 | 61.83 | 0.53% | 33,526 |
| Jun 11, 2025 | 62.30 | 62.59 | 61.69 | 61.88 | 61.51 | -0.63% | 42,133 |
| Jun 10, 2025 | 62.00 | 62.29 | 61.94 | 62.27 | 61.89 | 0.65% | 44,992 |
| Jun 9, 2025 | 61.79 | 62.26 | 61.47 | 61.87 | 61.50 | 0.05% | 38,555 |
| Jun 6, 2025 | 61.86 | 62.16 | 61.55 | 61.84 | 61.47 | 0.29% | 44,926 |
| Jun 5, 2025 | 61.74 | 61.94 | 61.45 | 61.66 | 61.29 | -0.16% | 76,761 |
| Jun 4, 2025 | 61.76 | 62.02 | 61.52 | 61.76 | 61.39 | 0.23% | 50,670 |
| Jun 3, 2025 | 61.89 | 61.89 | 61.22 | 61.62 | 61.25 | -0.48% | 59,318 |
| Jun 2, 2025 | 61.54 | 61.93 | 60.86 | 61.92 | 61.55 | 0.11% | 54,962 |
| May 30, 2025 | 61.50 | 61.99 | 61.25 | 61.85 | 61.48 | 0.23% | 78,568 |
| May 29, 2025 | 61.11 | 61.94 | 61.10 | 61.71 | 61.34 | 0.97% | 73,827 |
| May 28, 2025 | 61.13 | 61.15 | 60.71 | 61.12 | 60.75 | - | 42,583 |