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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202561.7662.0261.5261.7661.760.23%50,670
Jun 3, 202561.8961.8961.2261.6261.62-0.48%59,318
Jun 2, 202561.5461.9360.8661.9261.920.11%54,962
May 30, 202561.5061.9961.2561.8561.850.23%78,568
May 29, 202561.1161.9461.1061.7161.710.97%73,827
May 28, 202561.1361.1560.7161.1261.12-42,583
May 27, 202560.6361.3160.4861.1261.121.56%99,846
May 23, 202559.8760.2659.8360.1860.180.03%80,835
May 22, 202560.4960.5959.7360.1660.16-0.50%82,268
May 21, 202561.6161.8260.4060.4660.46-2.45%142,627
May 20, 202562.0462.1061.7761.9861.98-0.47%42,267
May 19, 202561.5362.2961.5362.2762.270.27%78,367
May 16, 202561.3762.1161.1962.1062.101.29%61,684
May 15, 202560.1961.3160.1961.3161.311.98%97,896
May 14, 202560.5460.5459.8760.1260.12-0.91%113,149
May 13, 202561.4961.5360.4360.6760.67-1.37%81,025
May 12, 202562.3962.3961.2261.5161.51-0.13%37,261
May 9, 202561.2361.7561.1861.5961.590.69%54,283
May 8, 202561.8461.8461.1161.1761.17-0.63%70,204
May 7, 202561.6962.0861.5161.5661.56-0.03%33,948
May 6, 202561.7262.0761.4661.5861.58-0.68%38,628
May 5, 202561.9862.2961.7362.0062.00-0.14%34,495
May 2, 202561.8562.2561.8362.0962.091.19%32,835
May 1, 202561.1061.8460.9261.3661.360.54%273,006
Apr 30, 202560.0861.1859.9761.0361.030.91%108,365
Apr 29, 202559.9860.8059.9860.4860.480.65%63,117
Apr 28, 202559.7360.2459.6260.0960.090.65%74,481
Apr 25, 202559.7959.9059.2959.7059.700.05%80,053
Apr 24, 202559.6860.0759.3459.6759.670.22%72,866
Apr 23, 202560.6260.6259.1959.5459.54-0.10%63,458
Apr 22, 202559.1759.8358.9859.6059.602.02%65,465
Apr 21, 202559.1059.2357.6958.4258.42-2.03%144,662
Apr 17, 202558.7260.0858.7259.6359.631.76%54,175
Apr 16, 202558.6759.3858.2958.6058.60-0.09%55,581
Apr 15, 202558.6159.0158.4558.6558.650.14%62,714
Apr 14, 202557.9958.8057.7858.5758.572.13%62,802
Apr 11, 202556.3257.4055.6657.3557.351.41%95,640
Apr 10, 202557.0257.7055.2056.5556.55-1.84%87,457
Apr 9, 202553.9057.9152.7657.6157.615.59%328,025
Apr 8, 202557.2557.2553.9754.5654.56-2.36%384,435
Apr 7, 202556.1957.9754.6655.8855.88-2.85%252,509
Apr 4, 202559.8759.8757.4557.5257.52-4.53%171,190
Apr 3, 202561.0961.6260.0660.2560.25-2.57%109,726
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