iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
60.61
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 60.73 | 61.02 | 60.62 | 60.64 | 60.64 | -0.20% | 45,402 |
| Sep 24, 2025 | 61.36 | 61.36 | 60.75 | 60.76 | 60.76 | -0.93% | 62,660 |
| Sep 23, 2025 | 60.94 | 61.38 | 60.93 | 61.33 | 61.33 | 0.77% | 61,549 |
| Sep 22, 2025 | 60.64 | 60.94 | 60.34 | 60.86 | 60.86 | 0.43% | 70,329 |
| Sep 19, 2025 | 60.94 | 60.95 | 60.60 | 60.60 | 60.60 | -0.36% | 64,613 |
| Sep 18, 2025 | 60.94 | 61.08 | 60.66 | 60.82 | 60.82 | 0.05% | 59,349 |
| Sep 17, 2025 | 61.04 | 61.64 | 60.79 | 60.79 | 60.79 | -0.18% | 43,499 |
| Sep 16, 2025 | 61.34 | 61.34 | 60.74 | 60.90 | 60.90 | -1.12% | 49,875 |
| Sep 15, 2025 | 61.98 | 62.03 | 61.47 | 61.59 | 61.19 | -0.37% | 69,844 |
| Sep 12, 2025 | 61.91 | 62.18 | 61.76 | 61.82 | 61.42 | -0.40% | 47,773 |
| Sep 11, 2025 | 61.12 | 62.17 | 61.12 | 62.07 | 61.67 | 1.59% | 85,806 |
| Sep 10, 2025 | 61.09 | 61.52 | 60.99 | 61.10 | 60.70 | - | 38,682 |
| Sep 9, 2025 | 60.89 | 61.10 | 60.77 | 61.10 | 60.70 | 0.11% | 59,478 |
| Sep 8, 2025 | 61.05 | 61.12 | 60.57 | 61.03 | 60.64 | -0.67% | 43,280 |
| Sep 5, 2025 | 61.13 | 61.72 | 61.13 | 61.44 | 61.04 | 0.90% | 41,191 |
| Sep 4, 2025 | 60.69 | 60.97 | 60.36 | 60.89 | 60.50 | 0.61% | 49,981 |
| Sep 3, 2025 | 60.47 | 60.72 | 60.32 | 60.52 | 60.13 | -0.11% | 51,152 |
| Sep 2, 2025 | 61.16 | 61.30 | 60.41 | 60.59 | 60.19 | -1.74% | 58,859 |
| Aug 29, 2025 | 61.28 | 61.69 | 61.28 | 61.66 | 61.26 | 0.60% | 58,685 |
| Aug 28, 2025 | 61.55 | 61.55 | 60.99 | 61.29 | 60.89 | -0.27% | 79,786 |
| Aug 27, 2025 | 61.20 | 61.61 | 61.20 | 61.46 | 61.06 | 0.53% | 36,937 |
| Aug 26, 2025 | 61.30 | 61.40 | 60.93 | 61.13 | 60.74 | -0.20% | 47,685 |
| Aug 25, 2025 | 61.56 | 61.75 | 61.18 | 61.25 | 60.85 | -0.66% | 44,110 |
| Aug 22, 2025 | 61.00 | 62.02 | 61.00 | 61.66 | 61.26 | 1.50% | 26,122 |
| Aug 21, 2025 | 60.73 | 60.89 | 60.53 | 60.75 | 60.36 | -0.31% | 210,734 |
| Aug 20, 2025 | 60.85 | 61.43 | 60.79 | 60.94 | 60.55 | 0.41% | 62,023 |
| Aug 19, 2025 | 59.82 | 60.69 | 59.82 | 60.69 | 60.30 | 1.81% | 74,052 |
| Aug 18, 2025 | 60.27 | 60.32 | 59.61 | 59.61 | 59.23 | -1.01% | 43,858 |
| Aug 15, 2025 | 59.83 | 60.42 | 59.83 | 60.22 | 59.83 | 0.67% | 99,885 |
| Aug 14, 2025 | 60.00 | 60.00 | 59.41 | 59.82 | 59.43 | -0.81% | 43,733 |
| Aug 13, 2025 | 59.92 | 60.38 | 59.77 | 60.31 | 59.92 | 0.82% | 49,759 |
| Aug 12, 2025 | 59.65 | 59.86 | 59.24 | 59.82 | 59.43 | 0.42% | 66,257 |
| Aug 11, 2025 | 59.74 | 59.95 | 59.56 | 59.57 | 59.19 | -0.53% | 68,911 |
| Aug 8, 2025 | 60.61 | 60.64 | 59.83 | 59.89 | 59.50 | -1.02% | 54,134 |
| Aug 7, 2025 | 60.39 | 60.62 | 60.04 | 60.51 | 60.11 | 0.49% | 45,535 |
| Aug 6, 2025 | 60.91 | 60.91 | 60.21 | 60.21 | 59.82 | -0.97% | 44,695 |
| Aug 5, 2025 | 60.53 | 60.92 | 60.36 | 60.80 | 60.41 | 0.30% | 78,551 |
| Aug 4, 2025 | 60.24 | 60.81 | 60.24 | 60.62 | 60.23 | 0.87% | 52,124 |
| Aug 1, 2025 | 61.00 | 61.00 | 59.72 | 60.10 | 59.71 | -0.23% | 43,535 |
| Jul 31, 2025 | 61.02 | 61.20 | 60.19 | 60.24 | 59.85 | -1.86% | 54,500 |
| Jul 30, 2025 | 62.28 | 62.30 | 60.97 | 61.38 | 60.98 | -1.65% | 58,798 |
| Jul 29, 2025 | 61.71 | 62.41 | 61.35 | 62.41 | 62.01 | 1.58% | 48,945 |
| Jul 28, 2025 | 62.51 | 62.51 | 61.44 | 61.44 | 61.04 | -1.88% | 56,054 |
| Jul 25, 2025 | 62.61 | 62.68 | 61.97 | 62.62 | 62.22 | -0.05% | 101,390 |
| Jul 24, 2025 | 62.77 | 62.94 | 62.64 | 62.65 | 62.25 | -0.35% | 54,371 |
| Jul 23, 2025 | 62.94 | 62.94 | 62.59 | 62.87 | 62.46 | -0.03% | 54,376 |
| Jul 22, 2025 | 61.94 | 62.91 | 61.94 | 62.89 | 62.48 | 1.81% | 40,658 |
| Jul 21, 2025 | 61.92 | 62.17 | 61.75 | 61.77 | 61.37 | 0.19% | 60,491 |
| Jul 18, 2025 | 61.47 | 61.75 | 61.35 | 61.65 | 61.25 | 0.37% | 72,127 |
| Jul 17, 2025 | 61.37 | 61.57 | 61.18 | 61.42 | 61.02 | -0.10% | 51,805 |