iShares Cohen & Steers REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
60.22
-1.62 (-2.62%)
Apr 3, 2025, 3:59 PM EDT - Market closed

ICF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202561.0961.2460.1960.91--1.50%47,791
Apr 2, 202561.3761.9961.2561.8461.840.29%62,787
Apr 1, 202561.6061.9360.9161.6661.660.21%138,166
Mar 31, 202560.9661.8860.9661.5361.531.07%164,860
Mar 28, 202561.0661.0660.5160.8860.880.10%60,010
Mar 27, 202560.9761.5860.7260.8260.82-0.30%53,443
Mar 26, 202560.8061.2160.7361.0161.010.59%44,618
Mar 25, 202561.5361.5360.3060.6560.65-1.35%107,142
Mar 24, 202561.0661.6060.8661.4861.481.30%99,028
Mar 21, 202561.0961.0960.3960.6960.69-0.96%101,836
Mar 20, 202561.4861.6561.0261.2861.28-0.15%225,310
Mar 19, 202561.4161.7960.8661.3761.370.05%74,853
Mar 18, 202561.5761.9761.1161.3461.34-0.78%76,344
Mar 17, 202560.6962.0360.6961.8261.571.59%379,602
Mar 14, 202560.1660.8659.8960.8560.602.01%59,784
Mar 13, 202560.6961.2159.6059.6559.41-1.84%59,100
Mar 12, 202561.1961.3160.5960.7760.52-0.47%71,914
Mar 11, 202561.8462.1360.7661.0660.81-1.10%98,400
Mar 10, 202562.1762.9361.5161.7461.49-0.93%77,434
Mar 7, 202561.8362.5761.7062.3262.070.71%69,051
Mar 6, 202562.9063.1661.7661.8861.63-2.61%138,227
Mar 5, 202562.4163.6762.3163.5463.280.91%135,006
Mar 4, 202563.8564.3062.8762.9762.71-1.30%141,886
Mar 3, 202563.4564.0963.3063.8063.540.87%120,026
Feb 28, 202563.1263.4362.6563.2562.990.75%155,881
Feb 27, 202562.3763.1062.3262.7862.520.50%111,328
Feb 26, 202562.9963.0662.3062.4762.22-0.65%52,420
Feb 25, 202562.2963.1462.2962.8862.621.22%147,023
Feb 24, 202561.9062.4961.6162.1361.870.41%88,022
Feb 21, 202562.2662.2661.5761.8761.62-0.71%77,935
Feb 20, 202561.6962.3561.5062.3162.060.78%118,775
Feb 19, 202561.5762.0061.5261.8361.580.03%80,782
Feb 18, 202561.3962.0961.3761.8161.560.32%160,423
Feb 14, 202562.1362.3661.5961.6161.36-0.66%225,647
Feb 13, 202561.6762.1261.2862.0261.770.67%138,143
Feb 12, 202561.3061.8460.9961.6161.36-0.82%152,585
Feb 11, 202561.4562.1261.3262.1261.870.71%97,046
Feb 10, 202561.6961.9161.2061.6861.430.11%64,633
Feb 7, 202561.8262.0261.3261.6161.36-0.31%119,344
Feb 6, 202561.7961.8061.3361.8061.550.36%105,017
Feb 5, 202561.0561.7060.6961.5861.331.70%64,776
Feb 4, 202560.3160.7159.9560.5560.300.03%120,026
Feb 3, 202560.1460.7459.5460.5360.28-0.15%104,247
Jan 31, 202560.6461.2460.4860.6260.37-0.22%117,256
Jan 30, 202560.4861.2060.2660.7660.511.28%73,151
Jan 29, 202560.7860.9059.7759.9959.75-1.30%117,313
Jan 28, 202561.4461.4460.5960.7860.53-1.28%263,829
Jan 27, 202560.9461.6460.7661.5761.320.85%395,100
Jan 24, 202560.7061.4460.5961.0560.800.36%152,143
Jan 23, 202560.5960.8559.9460.8360.580.70%125,315