iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
61.76
+0.14 (0.23%)
Jun 4, 2025, 4:00 PM - Market closed
ICF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 61.76 | 62.02 | 61.52 | 61.76 | 61.76 | 0.23% | 50,670 |
Jun 3, 2025 | 61.89 | 61.89 | 61.22 | 61.62 | 61.62 | -0.48% | 59,318 |
Jun 2, 2025 | 61.54 | 61.93 | 60.86 | 61.92 | 61.92 | 0.11% | 54,962 |
May 30, 2025 | 61.50 | 61.99 | 61.25 | 61.85 | 61.85 | 0.23% | 78,568 |
May 29, 2025 | 61.11 | 61.94 | 61.10 | 61.71 | 61.71 | 0.97% | 73,827 |
May 28, 2025 | 61.13 | 61.15 | 60.71 | 61.12 | 61.12 | - | 42,583 |
May 27, 2025 | 60.63 | 61.31 | 60.48 | 61.12 | 61.12 | 1.56% | 99,846 |
May 23, 2025 | 59.87 | 60.26 | 59.83 | 60.18 | 60.18 | 0.03% | 80,835 |
May 22, 2025 | 60.49 | 60.59 | 59.73 | 60.16 | 60.16 | -0.50% | 82,268 |
May 21, 2025 | 61.61 | 61.82 | 60.40 | 60.46 | 60.46 | -2.45% | 142,627 |
May 20, 2025 | 62.04 | 62.10 | 61.77 | 61.98 | 61.98 | -0.47% | 42,267 |
May 19, 2025 | 61.53 | 62.29 | 61.53 | 62.27 | 62.27 | 0.27% | 78,367 |
May 16, 2025 | 61.37 | 62.11 | 61.19 | 62.10 | 62.10 | 1.29% | 61,684 |
May 15, 2025 | 60.19 | 61.31 | 60.19 | 61.31 | 61.31 | 1.98% | 97,896 |
May 14, 2025 | 60.54 | 60.54 | 59.87 | 60.12 | 60.12 | -0.91% | 113,149 |
May 13, 2025 | 61.49 | 61.53 | 60.43 | 60.67 | 60.67 | -1.37% | 81,025 |
May 12, 2025 | 62.39 | 62.39 | 61.22 | 61.51 | 61.51 | -0.13% | 37,261 |
May 9, 2025 | 61.23 | 61.75 | 61.18 | 61.59 | 61.59 | 0.69% | 54,283 |
May 8, 2025 | 61.84 | 61.84 | 61.11 | 61.17 | 61.17 | -0.63% | 70,204 |
May 7, 2025 | 61.69 | 62.08 | 61.51 | 61.56 | 61.56 | -0.03% | 33,948 |
May 6, 2025 | 61.72 | 62.07 | 61.46 | 61.58 | 61.58 | -0.68% | 38,628 |
May 5, 2025 | 61.98 | 62.29 | 61.73 | 62.00 | 62.00 | -0.14% | 34,495 |
May 2, 2025 | 61.85 | 62.25 | 61.83 | 62.09 | 62.09 | 1.19% | 32,835 |
May 1, 2025 | 61.10 | 61.84 | 60.92 | 61.36 | 61.36 | 0.54% | 273,006 |
Apr 30, 2025 | 60.08 | 61.18 | 59.97 | 61.03 | 61.03 | 0.91% | 108,365 |
Apr 29, 2025 | 59.98 | 60.80 | 59.98 | 60.48 | 60.48 | 0.65% | 63,117 |
Apr 28, 2025 | 59.73 | 60.24 | 59.62 | 60.09 | 60.09 | 0.65% | 74,481 |
Apr 25, 2025 | 59.79 | 59.90 | 59.29 | 59.70 | 59.70 | 0.05% | 80,053 |
Apr 24, 2025 | 59.68 | 60.07 | 59.34 | 59.67 | 59.67 | 0.22% | 72,866 |
Apr 23, 2025 | 60.62 | 60.62 | 59.19 | 59.54 | 59.54 | -0.10% | 63,458 |
Apr 22, 2025 | 59.17 | 59.83 | 58.98 | 59.60 | 59.60 | 2.02% | 65,465 |
Apr 21, 2025 | 59.10 | 59.23 | 57.69 | 58.42 | 58.42 | -2.03% | 144,662 |
Apr 17, 2025 | 58.72 | 60.08 | 58.72 | 59.63 | 59.63 | 1.76% | 54,175 |
Apr 16, 2025 | 58.67 | 59.38 | 58.29 | 58.60 | 58.60 | -0.09% | 55,581 |
Apr 15, 2025 | 58.61 | 59.01 | 58.45 | 58.65 | 58.65 | 0.14% | 62,714 |
Apr 14, 2025 | 57.99 | 58.80 | 57.78 | 58.57 | 58.57 | 2.13% | 62,802 |
Apr 11, 2025 | 56.32 | 57.40 | 55.66 | 57.35 | 57.35 | 1.41% | 95,640 |
Apr 10, 2025 | 57.02 | 57.70 | 55.20 | 56.55 | 56.55 | -1.84% | 87,457 |
Apr 9, 2025 | 53.90 | 57.91 | 52.76 | 57.61 | 57.61 | 5.59% | 328,025 |
Apr 8, 2025 | 57.25 | 57.25 | 53.97 | 54.56 | 54.56 | -2.36% | 384,435 |
Apr 7, 2025 | 56.19 | 57.97 | 54.66 | 55.88 | 55.88 | -2.85% | 252,509 |
Apr 4, 2025 | 59.87 | 59.87 | 57.45 | 57.52 | 57.52 | -4.53% | 171,190 |
Apr 3, 2025 | 61.09 | 61.62 | 60.06 | 60.25 | 60.25 | -2.57% | 109,726 |
Apr 2, 2025 | 61.37 | 61.99 | 61.25 | 61.84 | 61.84 | 0.29% | 62,787 |
Apr 1, 2025 | 61.60 | 61.93 | 60.91 | 61.66 | 61.66 | 0.21% | 138,166 |
Mar 31, 2025 | 60.96 | 61.88 | 60.96 | 61.53 | 61.53 | 1.07% | 164,860 |
Mar 28, 2025 | 61.06 | 61.06 | 60.51 | 60.88 | 60.88 | 0.10% | 60,010 |
Mar 27, 2025 | 60.97 | 61.58 | 60.72 | 60.82 | 60.82 | -0.30% | 53,443 |
Mar 26, 2025 | 60.80 | 61.21 | 60.73 | 61.01 | 61.01 | 0.59% | 44,618 |
Mar 25, 2025 | 61.53 | 61.53 | 60.30 | 60.65 | 60.65 | -1.35% | 107,142 |