iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
67.64
-0.55 (-0.81%)
At close: May 29, 2026, 4:00 PM EDT
67.64
0.00 (0.00%)
After-hours: May 29, 2026, 8:00 PM EDT
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 68.12 | 68.12 | 67.44 | 67.64 | 67.64 | -0.81% | 22,385 |
| May 28, 2026 | 68.32 | 68.66 | 67.93 | 68.19 | 68.19 | -0.26% | 15,530 |
| May 27, 2026 | 68.48 | 68.90 | 68.35 | 68.37 | 68.37 | -0.31% | 134,710 |
| May 26, 2026 | 68.61 | 68.85 | 68.34 | 68.58 | 68.58 | 0.37% | 120,475 |
| May 22, 2026 | 68.49 | 68.64 | 67.94 | 68.33 | 68.33 | 0.18% | 96,695 |
| May 21, 2026 | 67.90 | 68.26 | 67.42 | 68.21 | 68.21 | 0.19% | 141,343 |
| May 20, 2026 | 67.19 | 68.08 | 67.19 | 68.08 | 68.08 | 1.10% | 116,769 |
| May 19, 2026 | 66.88 | 67.44 | 66.70 | 67.34 | 67.34 | 0.55% | 63,579 |
| May 18, 2026 | 66.25 | 67.01 | 66.25 | 66.97 | 66.97 | 1.37% | 77,458 |
| May 15, 2026 | 66.85 | 66.90 | 66.07 | 66.07 | 66.07 | -1.60% | 97,968 |
| May 14, 2026 | 67.59 | 67.67 | 67.08 | 67.14 | 67.14 | -0.47% | 106,379 |
| May 13, 2026 | 67.79 | 67.79 | 67.07 | 67.46 | 67.46 | -0.81% | 292,914 |
| May 12, 2026 | 68.18 | 68.18 | 67.58 | 68.01 | 68.01 | - | 84,808 |
| May 11, 2026 | 67.81 | 68.39 | 67.75 | 68.01 | 68.01 | 0.28% | 88,887 |
| May 8, 2026 | 67.91 | 68.20 | 67.77 | 67.82 | 67.82 | 0.24% | 168,847 |
| May 7, 2026 | 68.28 | 68.28 | 67.37 | 67.66 | 67.66 | -0.88% | 121,710 |
| May 6, 2026 | 67.79 | 68.45 | 67.79 | 68.26 | 68.26 | 1.16% | 194,333 |
| May 5, 2026 | 67.59 | 67.62 | 67.09 | 67.48 | 67.48 | 0.16% | 106,173 |
| May 4, 2026 | 67.44 | 67.87 | 67.13 | 67.37 | 67.37 | -0.53% | 128,448 |
| May 1, 2026 | 67.92 | 68.05 | 67.51 | 67.73 | 67.73 | -0.25% | 105,401 |
| Apr 30, 2026 | 66.54 | 67.93 | 66.54 | 67.90 | 67.90 | 1.80% | 157,354 |
| Apr 29, 2026 | 66.70 | 67.09 | 66.44 | 66.70 | 66.70 | -0.42% | 149,799 |
| Apr 28, 2026 | 66.41 | 67.00 | 66.12 | 66.98 | 66.98 | 1.13% | 102,898 |
| Apr 27, 2026 | 66.67 | 66.90 | 66.15 | 66.23 | 66.23 | -0.67% | 76,241 |
| Apr 24, 2026 | 66.78 | 67.30 | 66.68 | 66.68 | 66.68 | -0.39% | 99,446 |
| Apr 23, 2026 | 65.99 | 66.99 | 65.99 | 66.94 | 66.94 | 1.39% | 203,875 |
| Apr 22, 2026 | 66.81 | 67.08 | 65.80 | 66.02 | 66.02 | -0.80% | 121,949 |
| Apr 21, 2026 | 67.69 | 67.78 | 66.53 | 66.55 | 66.55 | -1.80% | 206,919 |
| Apr 20, 2026 | 67.37 | 67.80 | 67.26 | 67.77 | 67.77 | 0.33% | 195,008 |
| Apr 17, 2026 | 66.68 | 67.64 | 66.65 | 67.55 | 67.55 | 1.58% | 148,172 |
| Apr 16, 2026 | 65.90 | 66.50 | 65.90 | 66.50 | 66.50 | 0.93% | 235,541 |
| Apr 15, 2026 | 66.06 | 66.06 | 65.52 | 65.89 | 65.89 | -0.23% | 240,972 |
| Apr 14, 2026 | 65.43 | 66.09 | 65.15 | 66.04 | 66.04 | 0.86% | 141,977 |
| Apr 13, 2026 | 65.09 | 65.49 | 64.82 | 65.48 | 65.48 | 0.40% | 140,174 |
| Apr 10, 2026 | 65.20 | 65.37 | 64.95 | 65.22 | 65.22 | 0.26% | 59,473 |
| Apr 9, 2026 | 64.30 | 65.56 | 64.18 | 65.05 | 65.05 | 0.96% | 73,810 |
| Apr 8, 2026 | 64.13 | 64.55 | 63.96 | 64.43 | 64.43 | 1.70% | 203,905 |
| Apr 7, 2026 | 63.14 | 63.62 | 62.95 | 63.35 | 63.35 | -0.16% | 180,836 |
| Apr 6, 2026 | 63.20 | 63.63 | 62.94 | 63.45 | 63.45 | 0.35% | 78,143 |
| Apr 2, 2026 | 61.90 | 63.33 | 61.90 | 63.23 | 63.23 | 1.59% | 122,230 |
| Apr 1, 2026 | 61.97 | 62.44 | 61.88 | 62.24 | 62.24 | 0.57% | 88,107 |
| Mar 31, 2026 | 61.45 | 62.26 | 61.19 | 61.89 | 61.89 | 1.63% | 76,455 |
| Mar 30, 2026 | 61.22 | 61.72 | 60.69 | 60.90 | 60.90 | 0.38% | 119,592 |
| Mar 27, 2026 | 61.00 | 61.31 | 60.56 | 60.67 | 60.67 | -0.61% | 132,573 |
| Mar 26, 2026 | 60.64 | 61.43 | 60.64 | 61.04 | 61.04 | 0.10% | 122,241 |
| Mar 25, 2026 | 61.42 | 61.49 | 60.78 | 60.98 | 60.98 | -0.18% | 183,415 |
| Mar 24, 2026 | 61.20 | 61.76 | 61.00 | 61.09 | 61.09 | -0.67% | 187,315 |
| Mar 23, 2026 | 62.13 | 62.28 | 61.48 | 61.50 | 61.50 | 0.49% | 222,455 |
| Mar 20, 2026 | 63.12 | 63.23 | 60.96 | 61.20 | 61.20 | -3.16% | 208,746 |
| Mar 19, 2026 | 63.16 | 63.43 | 62.79 | 63.20 | 63.20 | -0.21% | 109,094 |