iShares Select U.S. REIT ETF (ICF)
BATS: ICF · Real-Time Price · USD
69.30
+0.91 (1.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.65 | 69.47 | 68.65 | 69.30 | 69.30 | 1.33% | 46,479 |
| Jun 25, 2026 | 68.60 | 68.70 | 67.78 | 68.39 | 68.39 | 0.12% | 26,132 |
| Jun 24, 2026 | 68.63 | 68.82 | 67.97 | 68.31 | 68.31 | -0.41% | 27,736 |
| Jun 23, 2026 | 67.59 | 68.70 | 67.59 | 68.59 | 68.59 | 1.27% | 20,425 |
| Jun 22, 2026 | 66.97 | 67.99 | 66.88 | 67.73 | 67.73 | 1.27% | 18,205 |
| Jun 18, 2026 | 67.51 | 67.53 | 66.85 | 66.88 | 66.88 | -0.37% | 19,919 |
| Jun 17, 2026 | 68.60 | 68.65 | 66.94 | 67.13 | 67.13 | -2.23% | 26,898 |
| Jun 16, 2026 | 68.73 | 69.16 | 68.49 | 68.66 | 68.66 | 0.10% | 27,840 |
| Jun 15, 2026 | 69.33 | 69.42 | 68.42 | 68.59 | 68.59 | -0.86% | 220,651 |
| Jun 12, 2026 | 68.98 | 69.79 | 68.98 | 69.57 | 69.19 | 0.96% | 192,761 |
| Jun 11, 2026 | 68.98 | 69.34 | 68.66 | 68.91 | 68.53 | -0.09% | 197,527 |
| Jun 10, 2026 | 68.74 | 69.34 | 68.74 | 68.97 | 68.59 | 0.17% | 219,826 |
| Jun 9, 2026 | 67.68 | 69.14 | 67.68 | 68.85 | 68.47 | 1.97% | 145,775 |
| Jun 8, 2026 | 68.57 | 68.68 | 67.39 | 67.52 | 67.15 | -1.55% | 97,285 |
| Jun 5, 2026 | 68.08 | 69.02 | 67.81 | 68.58 | 68.20 | 0.73% | 89,817 |
| Jun 4, 2026 | 67.21 | 68.11 | 67.08 | 68.08 | 67.71 | 1.99% | 112,137 |
| Jun 3, 2026 | 66.65 | 67.52 | 66.59 | 66.75 | 66.38 | 0.17% | 135,397 |
| Jun 2, 2026 | 66.53 | 66.84 | 66.29 | 66.64 | 66.27 | 0.23% | 122,640 |
| Jun 1, 2026 | 67.41 | 67.41 | 66.49 | 66.49 | 66.13 | -1.70% | 126,065 |
| May 29, 2026 | 68.12 | 68.12 | 67.36 | 67.64 | 67.27 | -0.81% | 111,709 |
| May 28, 2026 | 68.32 | 68.67 | 67.93 | 68.19 | 67.82 | -0.26% | 128,941 |
| May 27, 2026 | 68.48 | 68.90 | 68.35 | 68.37 | 67.99 | -0.31% | 134,710 |
| May 26, 2026 | 68.61 | 68.85 | 68.34 | 68.58 | 68.20 | 0.37% | 120,475 |
| May 22, 2026 | 68.49 | 68.64 | 67.94 | 68.33 | 67.96 | 0.18% | 96,695 |
| May 21, 2026 | 67.90 | 68.26 | 67.42 | 68.21 | 67.84 | 0.19% | 141,343 |
| May 20, 2026 | 67.19 | 68.08 | 67.19 | 68.08 | 67.71 | 1.10% | 116,769 |
| May 19, 2026 | 66.88 | 67.44 | 66.70 | 67.34 | 66.97 | 0.55% | 63,579 |
| May 18, 2026 | 66.25 | 67.01 | 66.25 | 66.97 | 66.60 | 1.37% | 77,458 |
| May 15, 2026 | 66.85 | 66.90 | 66.07 | 66.07 | 65.70 | -1.60% | 97,968 |
| May 14, 2026 | 67.59 | 67.67 | 67.08 | 67.14 | 66.77 | -0.47% | 106,379 |
| May 13, 2026 | 67.79 | 67.79 | 67.07 | 67.46 | 67.09 | -0.81% | 292,914 |
| May 12, 2026 | 68.18 | 68.18 | 67.58 | 68.01 | 67.64 | - | 84,808 |
| May 11, 2026 | 67.81 | 68.39 | 67.75 | 68.01 | 67.64 | 0.28% | 88,887 |
| May 8, 2026 | 67.91 | 68.20 | 67.77 | 67.82 | 67.45 | 0.24% | 168,847 |
| May 7, 2026 | 68.28 | 68.28 | 67.37 | 67.66 | 67.29 | -0.88% | 121,710 |
| May 6, 2026 | 67.79 | 68.45 | 67.79 | 68.26 | 67.89 | 1.16% | 194,333 |
| May 5, 2026 | 67.59 | 67.62 | 67.09 | 67.48 | 67.11 | 0.16% | 106,173 |
| May 4, 2026 | 67.44 | 67.87 | 67.13 | 67.37 | 67.00 | -0.53% | 128,448 |
| May 1, 2026 | 67.92 | 68.05 | 67.51 | 67.73 | 67.36 | -0.25% | 105,401 |
| Apr 30, 2026 | 66.54 | 67.93 | 66.54 | 67.90 | 67.53 | 1.80% | 157,354 |
| Apr 29, 2026 | 66.70 | 67.09 | 66.44 | 66.70 | 66.33 | -0.42% | 149,799 |
| Apr 28, 2026 | 66.41 | 67.00 | 66.12 | 66.98 | 66.61 | 1.13% | 102,898 |
| Apr 27, 2026 | 66.67 | 66.90 | 66.15 | 66.23 | 65.87 | -0.67% | 76,241 |
| Apr 24, 2026 | 66.78 | 67.30 | 66.68 | 66.68 | 66.31 | -0.39% | 99,446 |
| Apr 23, 2026 | 65.99 | 66.99 | 65.99 | 66.94 | 66.57 | 1.39% | 203,875 |
| Apr 22, 2026 | 66.81 | 67.08 | 65.80 | 66.02 | 65.66 | -0.80% | 121,949 |
| Apr 21, 2026 | 67.69 | 67.78 | 66.53 | 66.55 | 66.18 | -1.80% | 206,919 |
| Apr 20, 2026 | 67.37 | 67.80 | 67.26 | 67.77 | 67.40 | 0.33% | 195,008 |
| Apr 17, 2026 | 66.68 | 67.64 | 66.65 | 67.55 | 67.18 | 1.58% | 148,172 |
| Apr 16, 2026 | 65.90 | 66.50 | 65.90 | 66.50 | 66.14 | 0.93% | 235,541 |
| Apr 15, 2026 | 66.06 | 66.06 | 65.52 | 65.89 | 65.53 | -0.23% | 240,972 |
| Apr 14, 2026 | 65.43 | 66.09 | 65.15 | 66.04 | 65.68 | 0.86% | 141,977 |
| Apr 13, 2026 | 65.09 | 65.49 | 64.82 | 65.48 | 65.12 | 0.40% | 140,174 |
| Apr 10, 2026 | 65.20 | 65.37 | 64.95 | 65.22 | 64.86 | 0.26% | 59,473 |
| Apr 9, 2026 | 64.30 | 65.56 | 64.18 | 65.05 | 64.69 | 0.96% | 73,810 |
| Apr 8, 2026 | 64.13 | 64.55 | 63.96 | 64.43 | 64.08 | 1.70% | 203,905 |
| Apr 7, 2026 | 63.14 | 63.62 | 62.95 | 63.35 | 63.00 | -0.16% | 180,836 |
| Apr 6, 2026 | 63.20 | 63.63 | 62.94 | 63.45 | 63.10 | 0.35% | 78,143 |
| Apr 2, 2026 | 61.90 | 63.33 | 61.90 | 63.23 | 62.88 | 1.59% | 122,230 |
| Apr 1, 2026 | 61.97 | 62.44 | 61.88 | 62.24 | 61.90 | 0.57% | 88,107 |
| Mar 31, 2026 | 61.45 | 62.26 | 61.19 | 61.89 | 61.55 | 1.63% | 76,455 |
| Mar 30, 2026 | 61.22 | 61.72 | 60.69 | 60.90 | 60.57 | 0.38% | 119,592 |
| Mar 27, 2026 | 61.00 | 61.31 | 60.56 | 60.67 | 60.34 | -0.61% | 132,573 |
| Mar 26, 2026 | 60.64 | 61.43 | 60.64 | 61.04 | 60.71 | 0.10% | 122,241 |
| Mar 25, 2026 | 61.42 | 61.49 | 60.78 | 60.98 | 60.65 | -0.18% | 183,415 |
| Mar 24, 2026 | 61.20 | 61.76 | 61.00 | 61.09 | 60.75 | -0.67% | 187,315 |
| Mar 23, 2026 | 62.13 | 62.28 | 61.48 | 61.50 | 61.16 | 0.49% | 222,455 |
| Mar 20, 2026 | 63.12 | 63.23 | 60.96 | 61.20 | 60.86 | -3.16% | 208,746 |
| Mar 19, 2026 | 63.16 | 63.43 | 62.79 | 63.20 | 62.85 | -0.21% | 109,094 |
| Mar 18, 2026 | 64.07 | 64.13 | 63.30 | 63.33 | 62.98 | -1.55% | 124,534 |
| Mar 17, 2026 | 64.46 | 64.90 | 64.31 | 64.33 | 63.98 | 0.17% | 163,709 |
| Mar 16, 2026 | 64.35 | 64.84 | 64.30 | 64.41 | 63.87 | 0.67% | 208,500 |
| Mar 13, 2026 | 64.18 | 64.65 | 63.88 | 63.98 | 63.44 | 0.27% | 81,964 |
| Mar 12, 2026 | 63.75 | 64.26 | 63.63 | 63.81 | 63.27 | -0.62% | 233,900 |
| Mar 11, 2026 | 64.72 | 64.72 | 64.01 | 64.21 | 63.67 | -0.99% | 128,103 |
| Mar 10, 2026 | 64.74 | 65.46 | 64.50 | 64.85 | 64.31 | 0.02% | 142,611 |
| Mar 9, 2026 | 64.14 | 65.05 | 63.45 | 64.84 | 64.30 | 0.11% | 94,475 |
| Mar 6, 2026 | 64.89 | 64.94 | 64.51 | 64.77 | 64.23 | -1.01% | 236,730 |
| Mar 5, 2026 | 65.66 | 65.66 | 64.86 | 65.43 | 64.88 | -0.94% | 110,734 |
| Mar 4, 2026 | 66.05 | 66.11 | 65.32 | 66.05 | 65.50 | 0.12% | 136,091 |
| Mar 3, 2026 | 65.46 | 66.17 | 64.86 | 65.97 | 65.42 | -0.47% | 164,703 |
| Mar 2, 2026 | 65.59 | 66.49 | 65.54 | 66.28 | 65.72 | 0.23% | 210,668 |
| Feb 27, 2026 | 65.39 | 66.43 | 65.39 | 66.13 | 65.57 | 0.69% | 93,220 |
| Feb 26, 2026 | 65.55 | 65.84 | 65.38 | 65.68 | 65.13 | 0.41% | 89,896 |
| Feb 25, 2026 | 65.71 | 65.96 | 65.30 | 65.41 | 64.86 | -0.52% | 137,191 |
| Feb 24, 2026 | 65.51 | 65.81 | 65.33 | 65.75 | 65.20 | 0.26% | 100,990 |
| Feb 23, 2026 | 65.27 | 66.00 | 65.27 | 65.58 | 65.03 | 0.32% | 67,053 |
| Feb 20, 2026 | 64.84 | 65.39 | 64.78 | 65.37 | 64.82 | 0.88% | 56,218 |
| Feb 19, 2026 | 64.82 | 65.29 | 64.57 | 64.80 | 64.26 | -0.29% | 65,124 |
| Feb 18, 2026 | 66.05 | 66.05 | 64.82 | 64.99 | 64.44 | -1.77% | 108,863 |
| Feb 17, 2026 | 65.74 | 66.19 | 65.43 | 66.16 | 65.60 | 0.92% | 184,615 |
| Feb 13, 2026 | 64.75 | 65.74 | 64.73 | 65.56 | 65.01 | 1.34% | 88,002 |
| Feb 12, 2026 | 64.87 | 65.75 | 64.66 | 64.69 | 64.15 | 0.98% | 258,390 |
| Feb 11, 2026 | 63.75 | 64.24 | 63.58 | 64.06 | 63.52 | 0.58% | 121,776 |
| Feb 10, 2026 | 62.78 | 63.86 | 62.52 | 63.69 | 63.16 | 1.51% | 218,474 |
| Feb 9, 2026 | 62.44 | 62.80 | 62.02 | 62.74 | 62.21 | 0.56% | 175,503 |
| Feb 6, 2026 | 61.63 | 62.48 | 61.63 | 62.39 | 61.87 | 1.79% | 305,446 |
| Feb 5, 2026 | 61.45 | 61.60 | 60.90 | 61.29 | 60.78 | -0.58% | 218,012 |
| Feb 4, 2026 | 60.78 | 61.94 | 60.78 | 61.65 | 61.13 | 1.70% | 219,096 |
| Feb 3, 2026 | 60.52 | 60.76 | 60.17 | 60.62 | 60.11 | 0.25% | 183,826 |