iShares Cohen & Steers REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
59.23
-0.37 (-0.62%)
Apr 23, 2025, 4:00 PM EDT - Market closed
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | - | 0.74% | 12,393 |
| 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 |
| Mar 24, 2025 | 61.06 | 61.60 | 60.86 | 61.48 | 61.48 | 1.30% | 99,028 |
| Mar 21, 2025 | 61.09 | 61.09 | 60.39 | 60.69 | 60.69 | -0.96% | 101,836 |
| Mar 20, 2025 | 61.48 | 61.65 | 61.02 | 61.28 | 61.28 | -0.15% | 225,310 |
| Mar 19, 2025 | 61.41 | 61.79 | 60.86 | 61.37 | 61.37 | 0.05% | 74,853 |
| Mar 18, 2025 | 61.57 | 61.97 | 61.11 | 61.34 | 61.34 | -0.78% | 76,344 |
| Mar 17, 2025 | 60.69 | 62.03 | 60.69 | 61.82 | 61.57 | 1.59% | 379,602 |
| Mar 14, 2025 | 60.16 | 60.86 | 59.89 | 60.85 | 60.60 | 2.01% | 59,784 |
| Mar 13, 2025 | 60.69 | 61.21 | 59.60 | 59.65 | 59.41 | -1.84% | 59,100 |
| Mar 12, 2025 | 61.19 | 61.31 | 60.59 | 60.77 | 60.52 | -0.47% | 71,914 |
| Mar 11, 2025 | 61.84 | 62.13 | 60.76 | 61.06 | 60.81 | -1.10% | 98,400 |
| Mar 10, 2025 | 62.17 | 62.93 | 61.51 | 61.74 | 61.49 | -0.93% | 77,434 |
| Mar 7, 2025 | 61.83 | 62.57 | 61.70 | 62.32 | 62.07 | 0.71% | 69,051 |
| Mar 6, 2025 | 62.90 | 63.16 | 61.76 | 61.88 | 61.63 | -2.61% | 138,227 |
| Mar 5, 2025 | 62.41 | 63.67 | 62.31 | 63.54 | 63.28 | 0.91% | 135,006 |
| Mar 4, 2025 | 63.85 | 64.30 | 62.87 | 62.97 | 62.71 | -1.30% | 141,886 |
| Mar 3, 2025 | 63.45 | 64.09 | 63.30 | 63.80 | 63.54 | 0.87% | 120,026 |
| Feb 28, 2025 | 63.12 | 63.43 | 62.65 | 63.25 | 62.99 | 0.75% | 155,881 |
| Feb 27, 2025 | 62.37 | 63.10 | 62.32 | 62.78 | 62.52 | 0.50% | 111,328 |
| Feb 26, 2025 | 62.99 | 63.06 | 62.30 | 62.47 | 62.22 | -0.65% | 52,420 |
| Feb 25, 2025 | 62.29 | 63.14 | 62.29 | 62.88 | 62.62 | 1.22% | 147,023 |
| Feb 24, 2025 | 61.90 | 62.49 | 61.61 | 62.13 | 61.87 | 0.41% | 88,022 |
| Feb 21, 2025 | 62.26 | 62.26 | 61.57 | 61.87 | 61.62 | -0.71% | 77,935 |
| Feb 20, 2025 | 61.69 | 62.35 | 61.50 | 62.31 | 62.06 | 0.78% | 118,775 |
| Feb 19, 2025 | 61.57 | 62.00 | 61.52 | 61.83 | 61.58 | 0.03% | 80,782 |
| Feb 18, 2025 | 61.39 | 62.09 | 61.37 | 61.81 | 61.56 | 0.32% | 160,423 |
| Feb 14, 2025 | 62.13 | 62.36 | 61.59 | 61.61 | 61.36 | -0.66% | 225,647 |
| Feb 13, 2025 | 61.67 | 62.12 | 61.28 | 62.02 | 61.77 | 0.67% | 138,143 |
| Feb 12, 2025 | 61.30 | 61.84 | 60.99 | 61.61 | 61.36 | -0.82% | 152,585 |
| Feb 11, 2025 | 61.45 | 62.12 | 61.32 | 62.12 | 61.87 | 0.71% | 97,046 |