Skip to main content
logo
iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
68.09
-0.63 (-0.92%)
Aug 27, 2026, 4:00 PM EDT - Market closed

ICF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202668.5068.5268.0968.0968.09-0.92%4,017
Aug 26, 202669.1969.3068.7268.7268.72-0.61%10,122
Aug 25, 202669.1769.3168.9069.1469.140.06%9,745
Aug 24, 202668.8069.1668.5469.1069.100.71%348,046
Aug 21, 202668.8868.9868.4668.6168.61-0.15%57,652
Aug 20, 202668.6269.0668.4568.7168.710.22%58,685
Aug 19, 202668.5368.7368.0368.5668.560.50%97,145
Aug 18, 202668.6069.0168.2068.2268.22-0.38%99,824
Aug 17, 202668.7368.7568.3368.4868.48-0.84%87,310
Aug 14, 202669.0469.2368.8969.0669.060.35%66,388
Aug 13, 202668.2169.0168.2168.8268.821.28%66,245
Aug 12, 202667.5568.0567.5267.9567.950.91%78,040
Aug 11, 202667.8367.8767.2667.3467.34-0.72%87,590
Aug 10, 202668.5168.5167.6367.8367.83-1.36%114,600
Aug 7, 202668.7469.0968.2768.7768.770.43%76,300
Aug 6, 202669.2369.4768.3268.4768.47-0.71%131,093
Aug 5, 202669.0969.0968.1768.9668.96-0.16%148,977
Aug 4, 202668.9069.2068.0369.0769.07-0.06%581,945
Aug 3, 202669.3369.5268.7869.1169.110.22%126,413
Jul 31, 202669.2769.2768.7068.9668.96-0.55%105,221
Jul 30, 202670.3370.5868.8669.3469.34-1.56%209,618
Jul 29, 202670.0770.7669.9170.4470.440.18%182,526
Jul 28, 202670.6371.0170.3270.3270.320.48%124,297
Jul 27, 202670.5470.5469.8769.9869.98-0.60%108,988
Jul 24, 202669.5770.7069.5770.4070.402.10%342,588
Jul 23, 202668.7269.5268.7268.9568.95-0.17%53,018
Jul 22, 202669.4169.4568.9669.0769.07-0.29%50,213
Jul 21, 202669.4169.5969.1069.2769.27-0.13%115,895
Jul 20, 202669.8469.8669.1369.3669.36-0.44%91,100
Jul 17, 202669.7870.4669.3869.6769.67-0.09%103,819
Jul 16, 202668.4769.7868.4769.7369.732.00%138,580
Jul 15, 202668.6269.1168.1168.3668.36-0.12%106,401
Jul 14, 202668.6268.8268.2768.4468.44-0.31%107,461
Jul 13, 202668.4169.0268.3568.6568.650.66%147,478
Jul 10, 202668.0268.2767.6168.2068.200.52%100,570
Jul 9, 202667.9168.2367.7267.8567.850.16%100,743
Jul 8, 202668.8768.8767.7367.7467.74-1.70%62,410
Jul 7, 202668.4269.2868.3868.9168.911.35%125,718
Jul 6, 202668.4868.5267.7467.9967.99-0.83%94,535
Jul 2, 202668.0368.6068.0368.5668.561.12%85,952
Jul 1, 202667.5568.3567.5567.8067.800.25%333,194
Jun 30, 202668.5668.5667.5767.6367.63-1.93%118,660
Jun 29, 202669.3869.3868.4168.9668.96-0.49%122,718
Jun 26, 202668.6569.4768.6569.3069.301.33%301,933
Jun 25, 202668.6068.6467.7168.3968.390.12%145,698
Jun 24, 202668.6368.8767.9868.3168.31-0.41%276,941
Jun 23, 202667.5968.6967.5968.5968.591.27%99,220
Jun 22, 202666.9768.0166.8767.7367.731.27%112,476
Jun 18, 202667.5167.8566.8466.8866.88-0.37%105,877
Jun 17, 202668.6068.6567.0067.1367.13-2.23%153,063