iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
60.61
-0.02 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
60.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.63 | 60.89 | 60.50 | 60.61 | 60.61 | -0.03% | 130,981 |
| Dec 4, 2025 | 60.62 | 61.02 | 60.54 | 60.63 | 60.63 | -0.12% | 159,461 |
| Dec 3, 2025 | 60.59 | 60.79 | 60.38 | 60.70 | 60.70 | 0.30% | 123,339 |
| Dec 2, 2025 | 60.82 | 60.84 | 60.37 | 60.52 | 60.52 | -0.25% | 14,099 |
| Dec 1, 2025 | 61.04 | 61.09 | 60.67 | 60.67 | 60.67 | -1.38% | 15,070 |
| Nov 28, 2025 | 61.19 | 61.73 | 61.19 | 61.52 | 61.52 | 0.34% | 48,961 |
| Nov 26, 2025 | 61.02 | 61.58 | 60.89 | 61.31 | 61.31 | 0.52% | 83,850 |
| Nov 25, 2025 | 60.85 | 61.34 | 60.85 | 60.99 | 60.99 | 0.54% | 93,109 |
| Nov 24, 2025 | 60.63 | 60.74 | 60.24 | 60.66 | 60.66 | 0.03% | 122,675 |
| Nov 21, 2025 | 60.09 | 60.91 | 60.03 | 60.64 | 60.64 | 1.18% | 100,324 |
| Nov 20, 2025 | 60.44 | 60.73 | 59.90 | 59.93 | 59.93 | -0.30% | 108,266 |
| Nov 19, 2025 | 60.58 | 60.73 | 59.94 | 60.11 | 60.11 | -0.83% | 73,820 |
| Nov 18, 2025 | 60.43 | 60.80 | 60.20 | 60.62 | 60.62 | 0.39% | 60,092 |
| Nov 17, 2025 | 60.78 | 61.06 | 60.23 | 60.38 | 60.38 | -0.53% | 99,201 |
| Nov 14, 2025 | 60.50 | 60.97 | 60.48 | 60.70 | 60.70 | 0.33% | 87,070 |
| Nov 13, 2025 | 61.23 | 61.23 | 60.46 | 60.50 | 60.50 | -1.35% | 42,727 |
| Nov 12, 2025 | 61.67 | 61.74 | 61.33 | 61.33 | 61.33 | -0.82% | 58,774 |
| Nov 11, 2025 | 61.25 | 61.89 | 61.25 | 61.84 | 61.84 | 1.10% | 39,064 |
| Nov 10, 2025 | 61.31 | 61.43 | 60.81 | 61.17 | 61.17 | -0.11% | 49,295 |
| Nov 7, 2025 | 60.39 | 61.25 | 60.39 | 61.24 | 61.24 | 1.41% | 37,322 |
| Nov 6, 2025 | 60.60 | 60.75 | 60.36 | 60.39 | 60.39 | -0.36% | 57,067 |
| Nov 5, 2025 | 60.83 | 60.89 | 60.44 | 60.61 | 60.61 | -0.07% | 72,798 |
| Nov 4, 2025 | 60.43 | 60.71 | 60.35 | 60.65 | 60.65 | 0.31% | 68,667 |
| Nov 3, 2025 | 60.32 | 60.51 | 59.70 | 60.46 | 60.46 | -0.10% | 121,897 |
| Oct 31, 2025 | 60.13 | 60.78 | 59.97 | 60.52 | 60.52 | 0.10% | 59,209 |
| Oct 30, 2025 | 59.84 | 60.83 | 59.84 | 60.46 | 60.46 | 0.87% | 110,941 |
| Oct 29, 2025 | 61.17 | 61.17 | 59.87 | 59.94 | 59.94 | -2.47% | 68,413 |
| Oct 28, 2025 | 62.64 | 62.64 | 61.44 | 61.46 | 61.46 | -2.03% | 80,414 |
| Oct 27, 2025 | 62.71 | 62.75 | 62.37 | 62.73 | 62.73 | 0.21% | 47,667 |
| Oct 24, 2025 | 62.60 | 62.94 | 62.59 | 62.60 | 62.60 | 0.38% | 49,117 |
| Oct 23, 2025 | 62.57 | 62.76 | 61.84 | 62.36 | 62.36 | -0.19% | 52,518 |
| Oct 22, 2025 | 62.31 | 62.56 | 62.19 | 62.48 | 62.48 | 0.39% | 41,176 |
| Oct 21, 2025 | 62.48 | 62.60 | 62.15 | 62.24 | 62.24 | -0.46% | 44,386 |
| Oct 20, 2025 | 62.16 | 62.54 | 62.08 | 62.53 | 62.53 | 0.99% | 60,616 |
| Oct 17, 2025 | 61.53 | 61.97 | 61.32 | 61.92 | 61.92 | 0.63% | 53,124 |
| Oct 16, 2025 | 61.70 | 62.03 | 61.48 | 61.53 | 61.53 | -0.24% | 126,677 |
| Oct 15, 2025 | 60.95 | 61.81 | 60.95 | 61.68 | 61.68 | 1.41% | 45,022 |
| Oct 14, 2025 | 60.07 | 60.86 | 60.07 | 60.82 | 60.82 | 1.06% | 51,669 |
| Oct 13, 2025 | 59.73 | 60.25 | 59.73 | 60.18 | 60.18 | 0.48% | 53,800 |
| Oct 10, 2025 | 60.60 | 60.70 | 59.80 | 59.89 | 59.89 | -0.98% | 77,366 |
| Oct 9, 2025 | 60.67 | 60.91 | 60.31 | 60.48 | 60.48 | -0.40% | 53,909 |
| Oct 8, 2025 | 60.92 | 60.94 | 60.58 | 60.73 | 60.73 | -0.32% | 58,435 |
| Oct 7, 2025 | 61.07 | 61.22 | 60.69 | 60.92 | 60.92 | -0.23% | 56,393 |
| Oct 6, 2025 | 61.63 | 61.63 | 60.97 | 61.06 | 61.06 | -0.81% | 51,914 |
| Oct 3, 2025 | 61.36 | 61.99 | 61.36 | 61.56 | 61.56 | 0.42% | 51,412 |
| Oct 2, 2025 | 61.47 | 61.50 | 60.98 | 61.30 | 61.30 | -0.57% | 80,126 |
| Oct 1, 2025 | 61.55 | 61.94 | 61.47 | 61.65 | 61.65 | 0.05% | 74,673 |
| Sep 30, 2025 | 61.31 | 61.64 | 61.15 | 61.62 | 61.62 | 0.59% | 65,160 |
| Sep 29, 2025 | 61.38 | 61.41 | 61.05 | 61.26 | 61.26 | 0.03% | 46,733 |
| Sep 26, 2025 | 60.81 | 61.33 | 60.81 | 61.24 | 61.24 | 0.99% | 32,085 |