iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
68.77
+0.30 (0.43%)
Aug 7, 2026, 4:00 PM EDT - Market closed
ICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 68.74 | 69.09 | 68.27 | 68.77 | 68.77 | 0.43% | 76,300 |
| Aug 6, 2026 | 69.23 | 69.47 | 68.32 | 68.47 | 68.47 | -0.71% | 131,093 |
| Aug 5, 2026 | 69.09 | 69.09 | 68.17 | 68.96 | 68.96 | -0.16% | 148,977 |
| Aug 4, 2026 | 68.90 | 69.20 | 68.03 | 69.07 | 69.07 | -0.06% | 581,945 |
| Aug 3, 2026 | 69.33 | 69.52 | 68.78 | 69.11 | 69.11 | 0.22% | 126,413 |
| Jul 31, 2026 | 69.27 | 69.27 | 68.70 | 68.96 | 68.96 | -0.55% | 105,221 |
| Jul 30, 2026 | 70.33 | 70.58 | 68.86 | 69.34 | 69.34 | -1.56% | 209,618 |
| Jul 29, 2026 | 70.07 | 70.76 | 69.91 | 70.44 | 70.44 | 0.18% | 182,526 |
| Jul 28, 2026 | 70.63 | 71.01 | 70.32 | 70.32 | 70.32 | 0.48% | 124,297 |
| Jul 27, 2026 | 70.54 | 70.54 | 69.87 | 69.98 | 69.98 | -0.60% | 108,988 |
| Jul 24, 2026 | 69.57 | 70.70 | 69.57 | 70.40 | 70.40 | 2.10% | 342,588 |
| Jul 23, 2026 | 68.72 | 69.52 | 68.72 | 68.95 | 68.95 | -0.17% | 53,018 |
| Jul 22, 2026 | 69.41 | 69.45 | 68.96 | 69.07 | 69.07 | -0.29% | 50,213 |
| Jul 21, 2026 | 69.41 | 69.59 | 69.10 | 69.27 | 69.27 | -0.13% | 115,895 |
| Jul 20, 2026 | 69.84 | 69.86 | 69.13 | 69.36 | 69.36 | -0.44% | 91,100 |
| Jul 17, 2026 | 69.78 | 70.46 | 69.38 | 69.67 | 69.67 | -0.09% | 103,819 |
| Jul 16, 2026 | 68.47 | 69.78 | 68.47 | 69.73 | 69.73 | 2.00% | 138,580 |
| Jul 15, 2026 | 68.62 | 69.11 | 68.11 | 68.36 | 68.36 | -0.12% | 106,401 |
| Jul 14, 2026 | 68.62 | 68.82 | 68.27 | 68.44 | 68.44 | -0.31% | 107,461 |
| Jul 13, 2026 | 68.41 | 69.02 | 68.35 | 68.65 | 68.65 | 0.66% | 147,478 |
| Jul 10, 2026 | 68.02 | 68.27 | 67.61 | 68.20 | 68.20 | 0.52% | 100,570 |
| Jul 9, 2026 | 67.91 | 68.23 | 67.72 | 67.85 | 67.85 | 0.16% | 100,743 |
| Jul 8, 2026 | 68.87 | 68.87 | 67.73 | 67.74 | 67.74 | -1.70% | 62,410 |
| Jul 7, 2026 | 68.42 | 69.28 | 68.38 | 68.91 | 68.91 | 1.35% | 125,718 |
| Jul 6, 2026 | 68.48 | 68.52 | 67.74 | 67.99 | 67.99 | -0.83% | 94,535 |
| Jul 2, 2026 | 68.03 | 68.60 | 68.03 | 68.56 | 68.56 | 1.12% | 85,952 |
| Jul 1, 2026 | 67.55 | 68.35 | 67.55 | 67.80 | 67.80 | 0.25% | 333,194 |
| Jun 30, 2026 | 68.56 | 68.56 | 67.57 | 67.63 | 67.63 | -1.93% | 118,660 |
| Jun 29, 2026 | 69.38 | 69.38 | 68.41 | 68.96 | 68.96 | -0.49% | 122,718 |
| Jun 26, 2026 | 68.65 | 69.47 | 68.65 | 69.30 | 69.30 | 1.33% | 301,933 |
| Jun 25, 2026 | 68.60 | 68.64 | 67.71 | 68.39 | 68.39 | 0.12% | 145,698 |
| Jun 24, 2026 | 68.63 | 68.87 | 67.98 | 68.31 | 68.31 | -0.41% | 276,941 |
| Jun 23, 2026 | 67.59 | 68.69 | 67.59 | 68.59 | 68.59 | 1.27% | 99,220 |
| Jun 22, 2026 | 66.97 | 68.01 | 66.87 | 67.73 | 67.73 | 1.27% | 112,476 |
| Jun 18, 2026 | 67.51 | 67.85 | 66.84 | 66.88 | 66.88 | -0.37% | 105,877 |
| Jun 17, 2026 | 68.60 | 68.65 | 67.00 | 67.13 | 67.13 | -2.23% | 153,063 |
| Jun 16, 2026 | 68.73 | 69.21 | 68.48 | 68.66 | 68.66 | 0.10% | 196,220 |
| Jun 15, 2026 | 69.33 | 69.42 | 68.42 | 68.59 | 68.59 | -0.86% | 220,651 |
| Jun 12, 2026 | 68.98 | 69.79 | 68.98 | 69.57 | 69.19 | 0.96% | 192,761 |
| Jun 11, 2026 | 68.98 | 69.34 | 68.66 | 68.91 | 68.53 | -0.09% | 197,527 |
| Jun 10, 2026 | 68.74 | 69.34 | 68.74 | 68.97 | 68.59 | 0.17% | 219,826 |
| Jun 9, 2026 | 67.68 | 69.14 | 67.68 | 68.85 | 68.47 | 1.97% | 145,775 |
| Jun 8, 2026 | 68.57 | 68.68 | 67.39 | 67.52 | 67.15 | -1.55% | 97,285 |
| Jun 5, 2026 | 68.08 | 69.02 | 67.81 | 68.58 | 68.20 | 0.73% | 89,817 |
| Jun 4, 2026 | 67.21 | 68.11 | 67.08 | 68.08 | 67.71 | 1.99% | 112,137 |
| Jun 3, 2026 | 66.65 | 67.52 | 66.59 | 66.75 | 66.38 | 0.17% | 135,397 |
| Jun 2, 2026 | 66.53 | 66.84 | 66.29 | 66.64 | 66.27 | 0.23% | 122,640 |
| Jun 1, 2026 | 67.41 | 67.41 | 66.49 | 66.49 | 66.13 | -1.70% | 126,065 |
| May 29, 2026 | 68.12 | 68.12 | 67.36 | 67.64 | 67.27 | -0.81% | 111,709 |
| May 28, 2026 | 68.32 | 68.67 | 67.93 | 68.19 | 67.82 | -0.26% | 128,941 |