iShares Select US REIT ET... (ICF)
CBOE: ICF
· Real-Time Price · USD
61.27
0.03 (0.04%)
At close: Sep 29, 2025, 3:59 PM
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,100 |
| 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% | 62,700 |
| 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% | 43,500 |
| Sep 16, 2025 | 61.34 | 61.34 | 60.74 | 60.90 | 60.90 | -1.12% | 49,900 |
| 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% | 47,800 |
| 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 | 0.00% | 38,700 |
| Sep 9, 2025 | 60.89 | 61.10 | 60.77 | 61.10 | 60.70 | 0.11% | 59,500 |
| Sep 8, 2025 | 61.05 | 61.12 | 60.57 | 61.03 | 60.64 | -0.67% | 43,300 |
| Sep 5, 2025 | 61.13 | 61.72 | 61.13 | 61.44 | 61.04 | 0.90% | 41,200 |
| Sep 4, 2025 | 60.69 | 60.97 | 60.36 | 60.89 | 60.50 | 0.61% | 50,000 |
| Sep 3, 2025 | 60.47 | 60.72 | 60.32 | 60.52 | 60.13 | -0.12% | 51,200 |
| Sep 2, 2025 | 61.16 | 61.30 | 60.41 | 60.59 | 60.19 | -1.74% | 58,900 |