iShares Select U.S. REIT ETF (ICF)

BATS: ICF · Real-Time Price · USD

66.98

+0.75 (1.13%)

At close: Apr 28, 2026, 4:00 PM EDT

66.98

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.41	67.00	66.12	66.98	66.98	1.13%	15,254
Apr 27, 2026	66.67	66.91	66.16	66.23	66.23	-0.67%	14,607
Apr 24, 2026	66.78	67.25	66.68	66.68	66.68	-0.39%	28,259
Apr 23, 2026	65.99	66.99	65.99	66.94	66.94	1.39%	32,748
Apr 22, 2026	66.81	67.05	65.80	66.02	66.02	-0.80%	19,727
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
Mar 18, 2026	64.07	64.13	63.30	63.33	63.33	-1.55%	124,534
Mar 17, 2026	64.46	64.90	64.31	64.33	64.33	-0.12%	163,709
Mar 16, 2026	64.35	64.84	64.30	64.41	64.22	0.67%	208,500
Mar 13, 2026	64.18	64.65	63.88	63.98	63.79	0.27%	81,964
Mar 12, 2026	63.75	64.26	63.63	63.81	63.62	-0.62%	233,900
Mar 11, 2026	64.72	64.72	64.01	64.21	64.02	-0.99%	128,103
Mar 10, 2026	64.74	65.46	64.50	64.85	64.66	0.02%	142,611
Mar 9, 2026	64.14	65.05	63.45	64.84	64.65	0.11%	94,475
Mar 6, 2026	64.89	64.94	64.51	64.77	64.58	-1.01%	236,730
Mar 5, 2026	65.66	65.66	64.86	65.43	65.24	-0.94%	110,734
Mar 4, 2026	66.05	66.11	65.32	66.05	65.86	0.12%	136,091
Mar 3, 2026	65.46	66.17	64.86	65.97	65.78	-0.47%	164,703
Mar 2, 2026	65.59	66.49	65.54	66.28	66.09	0.23%	210,668
Feb 27, 2026	65.39	66.43	65.39	66.13	65.94	0.69%	93,220
Feb 26, 2026	65.55	65.84	65.38	65.68	65.49	0.41%	89,896
Feb 25, 2026	65.71	65.96	65.30	65.41	65.22	-0.52%	137,191
Feb 24, 2026	65.51	65.81	65.33	65.75	65.56	0.26%	100,990
Feb 23, 2026	65.27	66.00	65.27	65.58	65.39	0.32%	67,053
Feb 20, 2026	64.84	65.39	64.78	65.37	65.18	0.88%	56,218
Feb 19, 2026	64.82	65.29	64.57	64.80	64.61	-0.29%	65,124
Feb 18, 2026	66.05	66.05	64.82	64.99	64.80	-1.77%	108,863
Feb 17, 2026	65.74	66.19	65.43	66.16	65.97	0.92%	184,615
Feb 13, 2026	64.75	65.74	64.73	65.56	65.37	1.34%	88,002
Feb 12, 2026	64.87	65.75	64.66	64.69	64.50	0.98%	258,390
Feb 11, 2026	63.75	64.24	63.58	64.06	63.87	0.58%	121,776
Feb 10, 2026	62.78	63.86	62.52	63.69	63.50	1.51%	218,474
Feb 9, 2026	62.44	62.80	62.02	62.74	62.56	0.56%	175,503
Feb 6, 2026	61.63	62.48	61.63	62.39	62.21	1.79%	305,446
Feb 5, 2026	61.45	61.60	60.90	61.29	61.11	-0.58%	218,012
Feb 4, 2026	60.78	61.94	60.78	61.65	61.47	1.70%	219,096
Feb 3, 2026	60.52	60.76	60.17	60.62	60.44	0.25%	183,826
Feb 2, 2026	61.40	61.43	60.47	60.47	60.29	-1.23%	137,085
Jan 30, 2026	60.89	61.23	60.42	61.23	61.05	0.14%	140,162
Jan 29, 2026	60.41	61.21	60.15	61.14	60.96	1.65%	268,371
Jan 28, 2026	60.60	60.94	60.03	60.15	59.97	-1.00%	157,310
Jan 27, 2026	60.68	60.91	60.52	60.76	60.58	0.04%	64,773
Jan 26, 2026	60.75	61.10	60.63	60.74	60.56	-0.06%	66,340
Jan 23, 2026	60.54	60.89	60.29	60.77	60.59	0.30%	116,344
Jan 22, 2026	61.30	61.33	60.56	60.59	60.41	-1.06%	106,541
Jan 21, 2026	61.31	61.47	60.75	61.24	61.06	0.26%	130,493
Jan 20, 2026	61.85	61.97	61.03	61.08	60.90	-1.93%	161,802
Jan 16, 2026	61.23	62.41	61.23	62.28	62.10	1.28%	212,752
Jan 15, 2026	61.15	61.76	61.15	61.49	61.31	0.61%	80,803
Jan 14, 2026	60.52	61.12	60.52	61.12	60.94	1.02%	75,300
Jan 13, 2026	60.14	60.54	59.56	60.50	60.32	0.77%	101,765
Jan 12, 2026	60.05	60.44	59.81	60.04	59.86	0.16%	87,275
Jan 9, 2026	59.88	60.27	59.82	59.95	59.77	0.18%	63,216
Jan 8, 2026	59.14	60.05	59.14	59.84	59.66	0.86%	85,486
Jan 7, 2026	60.28	60.39	59.33	59.33	59.16	-1.28%	116,020
Jan 6, 2026	59.50	60.25	59.49	60.10	59.92	0.75%	131,382
Jan 5, 2026	59.46	59.85	59.09	59.65	59.48	-0.03%	143,961
Jan 2, 2026	59.70	59.88	59.20	59.67	59.50	-	98,873
Dec 31, 2025	60.19	60.19	59.67	59.67	59.50	-0.85%	135,559
Dec 30, 2025	60.14	60.22	59.96	60.18	60.00	0.22%	76,739
Dec 29, 2025	59.95	60.16	59.88	60.05	59.87	0.29%	90,958
Dec 26, 2025	59.66	59.89	59.57	59.88	59.70	0.16%	62,459
Dec 24, 2025	59.48	59.86	59.48	59.78	59.60	0.67%	59,412
Dec 23, 2025	59.40	59.57	59.12	59.38	59.21	-	100,573
Dec 22, 2025	58.96	59.44	58.91	59.38	59.21	0.68%	287,923
Dec 19, 2025	59.10	59.41	58.98	58.98	58.81	-0.49%	164,978
Dec 18, 2025	59.90	59.95	59.19	59.27	59.10	-0.69%	131,613
Dec 17, 2025	59.40	59.92	59.38	59.68	59.51	0.45%	106,054
Dec 16, 2025	60.00	60.13	59.36	59.41	59.24	-2.17%	102,187
Dec 15, 2025	60.54	60.74	60.22	60.73	59.86	0.75%	128,763
Dec 12, 2025	60.47	60.85	60.10	60.28	59.42	-0.22%	84,169
Dec 11, 2025	60.17	60.58	60.15	60.41	59.55	0.65%	198,336
Dec 10, 2025	60.03	60.44	59.96	60.02	59.16	0.19%	117,598
Dec 9, 2025	60.42	60.83	59.87	59.91	59.05	-0.70%	190,474
Dec 8, 2025	60.62	60.62	60.24	60.33	59.47	-0.46%	149,378
Dec 5, 2025	60.63	60.89	60.50	60.61	59.74	-0.03%	130,981
Dec 4, 2025	60.62	61.02	60.54	60.63	59.76	-0.12%	159,461
Dec 3, 2025	60.59	60.79	60.38	60.70	59.83	0.30%	123,339