iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
61.59
-0.23 (-0.37%)
Sep 15, 2025, 4:00 PM EDT - Market closed
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 61.98 | 62.03 | 61.47 | 61.59 | 61.59 | -0.37% | 69,844 |
| Sep 12, 2025 | 61.91 | 62.18 | 61.76 | 61.82 | 61.82 | -0.40% | 47,773 |
| Sep 11, 2025 | 61.12 | 62.17 | 61.12 | 62.07 | 62.07 | 1.59% | 85,806 |
| Sep 10, 2025 | 61.09 | 61.52 | 60.99 | 61.10 | 61.10 | - | 38,682 |
| Sep 9, 2025 | 60.89 | 61.10 | 60.77 | 61.10 | 61.10 | 0.11% | 59,478 |
| Sep 8, 2025 | 61.05 | 61.12 | 60.57 | 61.03 | 61.03 | -0.67% | 43,280 |
| Sep 5, 2025 | 61.13 | 61.72 | 61.13 | 61.44 | 61.44 | 0.90% | 41,191 |
| Sep 4, 2025 | 60.69 | 60.97 | 60.36 | 60.89 | 60.89 | 0.61% | 49,981 |
| Sep 3, 2025 | 60.47 | 60.72 | 60.32 | 60.52 | 60.52 | -0.11% | 51,152 |
| Sep 2, 2025 | 61.16 | 61.30 | 60.41 | 60.59 | 60.59 | -1.74% | 58,859 |
| Aug 29, 2025 | 61.28 | 61.69 | 61.28 | 61.66 | 61.66 | 0.60% | 58,685 |
| Aug 28, 2025 | 61.55 | 61.55 | 60.99 | 61.29 | 61.29 | -0.27% | 79,786 |
| Aug 27, 2025 | 61.20 | 61.61 | 61.20 | 61.46 | 61.46 | 0.53% | 36,937 |
| Aug 26, 2025 | 61.30 | 61.40 | 60.93 | 61.13 | 61.13 | -0.20% | 47,685 |
| Aug 25, 2025 | 61.56 | 61.75 | 61.18 | 61.25 | 61.25 | -0.66% | 44,110 |
| Aug 22, 2025 | 61.00 | 62.02 | 61.00 | 61.66 | 61.66 | 1.50% | 26,122 |
| Aug 21, 2025 | 60.73 | 60.89 | 60.53 | 60.75 | 60.75 | -0.31% | 210,734 |
| Aug 20, 2025 | 60.85 | 61.43 | 60.79 | 60.94 | 60.94 | 0.41% | 62,023 |
| Aug 19, 2025 | 59.82 | 60.69 | 59.82 | 60.69 | 60.69 | 1.81% | 74,052 |
| Aug 18, 2025 | 60.27 | 60.32 | 59.61 | 59.61 | 59.61 | -1.01% | 43,858 |
| Aug 15, 2025 | 59.83 | 60.42 | 59.83 | 60.22 | 60.22 | 0.67% | 99,885 |
| Aug 14, 2025 | 60.00 | 60.00 | 59.41 | 59.82 | 59.82 | -0.81% | 43,733 |
| Aug 13, 2025 | 59.92 | 60.38 | 59.77 | 60.31 | 60.31 | 0.82% | 49,759 |
| Aug 12, 2025 | 59.65 | 59.86 | 59.24 | 59.82 | 59.82 | 0.42% | 66,257 |
| Aug 11, 2025 | 59.74 | 59.95 | 59.56 | 59.57 | 59.57 | -0.53% | 68,911 |
| Aug 8, 2025 | 60.61 | 60.64 | 59.83 | 59.89 | 59.89 | -1.02% | 54,134 |
| 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 |