iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
65.67
-0.46 (-0.70%)
At close: Oct 27, 2026, 4:00 PM EDT
65.67
0.00 (0.00%)
After-hours: Oct 27, 2026, 4:10 PM EDT
ICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 66.06 | 66.06 | 65.37 | 65.67 | 65.67 | -0.70% | 160,797 |
| Oct 26, 2026 | 65.70 | 66.47 | 65.70 | 66.13 | 66.13 | 0.55% | 184,726 |
| Oct 23, 2026 | 66.52 | 66.58 | 65.36 | 65.77 | 65.77 | 0.50% | 239,499 |
| Oct 22, 2026 | 64.90 | 65.50 | 64.63 | 65.44 | 65.44 | 1.21% | 208,969 |
| Oct 21, 2026 | 65.46 | 65.57 | 64.59 | 64.66 | 64.66 | -0.87% | 275,981 |
| Oct 20, 2026 | 64.49 | 65.33 | 64.47 | 65.23 | 65.23 | 1.56% | 173,919 |
| Oct 19, 2026 | 64.62 | 64.75 | 64.13 | 64.23 | 64.23 | -1.06% | 195,783 |
| Oct 16, 2026 | 64.84 | 65.36 | 64.52 | 64.91 | 64.91 | 0.60% | 2,827,497 |
| Oct 15, 2026 | 64.63 | 64.87 | 64.29 | 64.52 | 64.52 | 0.92% | 249,186 |
| Oct 14, 2026 | 64.31 | 64.39 | 63.65 | 63.93 | 63.93 | -0.75% | 195,615 |
| Oct 13, 2026 | 65.24 | 65.25 | 64.08 | 64.41 | 64.41 | -0.34% | 369,400 |
| Oct 12, 2026 | 64.01 | 64.63 | 63.90 | 64.63 | 64.63 | 0.86% | 187,491 |
| Oct 9, 2026 | 63.51 | 64.25 | 63.44 | 64.08 | 64.08 | 2.07% | 386,201 |
| Oct 8, 2026 | 62.45 | 62.89 | 62.07 | 62.78 | 62.78 | 0.46% | 217,825 |
| Oct 7, 2026 | 63.24 | 63.28 | 62.49 | 62.49 | 62.49 | -1.30% | 253,117 |
| Oct 6, 2026 | 62.67 | 63.51 | 62.67 | 63.31 | 63.31 | 1.09% | 200,328 |
| Oct 5, 2026 | 62.71 | 62.84 | 62.17 | 62.63 | 62.63 | -0.19% | 222,529 |
| Oct 2, 2026 | 62.90 | 63.42 | 62.66 | 62.75 | 62.75 | 0.38% | 145,679 |
| Oct 1, 2026 | 62.65 | 62.66 | 62.11 | 62.51 | 62.51 | -0.62% | 216,006 |
| Sep 30, 2026 | 63.66 | 63.66 | 62.85 | 62.90 | 62.90 | -1.01% | 245,173 |
| Sep 29, 2026 | 63.66 | 63.77 | 63.21 | 63.54 | 63.54 | -0.05% | 243,266 |
| Sep 28, 2026 | 63.63 | 64.10 | 63.34 | 63.57 | 63.57 | -0.25% | 274,720 |
| Sep 25, 2026 | 63.92 | 63.94 | 63.33 | 63.73 | 63.73 | -0.08% | 339,831 |
| Sep 24, 2026 | 64.30 | 64.37 | 63.76 | 63.78 | 63.78 | -0.45% | 294,678 |
| Sep 23, 2026 | 64.75 | 64.90 | 64.04 | 64.07 | 64.07 | -1.43% | 104,121 |
| Sep 22, 2026 | 65.30 | 65.30 | 64.87 | 65.00 | 65.00 | -0.12% | 126,599 |
| Sep 21, 2026 | 64.66 | 65.15 | 64.66 | 65.08 | 65.08 | 0.93% | 121,455 |
| Sep 18, 2026 | 64.75 | 64.85 | 64.47 | 64.48 | 64.48 | -0.97% | 115,411 |
| Sep 17, 2026 | 65.33 | 65.33 | 64.93 | 65.11 | 65.11 | 0.39% | 205,141 |
| Sep 16, 2026 | 65.32 | 65.89 | 64.58 | 64.86 | 64.86 | -0.63% | 202,491 |
| Sep 15, 2026 | 65.43 | 65.43 | 64.77 | 65.27 | 65.27 | -0.09% | 2,659,538 |
| Sep 14, 2026 | 66.16 | 66.46 | 65.61 | 65.81 | 65.33 | -0.72% | 63,052 |
| Sep 11, 2026 | 66.23 | 66.51 | 66.00 | 66.29 | 65.81 | 0.79% | 71,272 |
| Sep 10, 2026 | 66.55 | 66.62 | 65.63 | 65.77 | 65.29 | -0.84% | 158,074 |
| Sep 9, 2026 | 66.96 | 67.10 | 66.27 | 66.33 | 65.85 | -1.09% | 91,181 |
| Sep 8, 2026 | 66.72 | 67.59 | 66.72 | 67.06 | 66.57 | 0.18% | 112,873 |
| Sep 4, 2026 | 67.05 | 67.51 | 66.90 | 66.94 | 66.45 | -0.74% | 66,411 |
| Sep 3, 2026 | 66.97 | 67.44 | 66.85 | 67.44 | 66.95 | 0.96% | 120,878 |
| Sep 2, 2026 | 67.21 | 67.31 | 66.46 | 66.80 | 66.31 | -0.67% | 106,339 |
| Sep 1, 2026 | 67.27 | 67.55 | 66.96 | 67.25 | 66.76 | -0.12% | 496,990 |
| Aug 31, 2026 | 67.49 | 67.49 | 66.88 | 67.33 | 66.84 | -0.66% | 93,163 |
| Aug 28, 2026 | 68.42 | 68.47 | 67.65 | 67.78 | 67.29 | -0.46% | 59,851 |
| Aug 27, 2026 | 68.52 | 68.56 | 68.09 | 68.09 | 67.59 | -0.92% | 98,591 |
| Aug 26, 2026 | 69.19 | 69.30 | 68.69 | 68.72 | 68.22 | -0.61% | 100,863 |
| Aug 25, 2026 | 69.17 | 69.44 | 68.87 | 69.14 | 68.64 | 0.06% | 176,275 |
| Aug 24, 2026 | 68.80 | 69.16 | 68.54 | 69.10 | 68.60 | 0.71% | 348,046 |
| Aug 21, 2026 | 68.88 | 68.98 | 68.46 | 68.61 | 68.11 | -0.15% | 57,652 |
| Aug 20, 2026 | 68.62 | 69.06 | 68.45 | 68.71 | 68.21 | 0.22% | 58,685 |
| Aug 19, 2026 | 68.53 | 68.73 | 68.03 | 68.56 | 68.06 | 0.50% | 97,145 |
| Aug 18, 2026 | 68.60 | 69.01 | 68.20 | 68.22 | 67.72 | -0.38% | 99,824 |