iShares Select U.S. REIT ETF

ICF
🏛️ usa →
61.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 59.34 59.34 58.67 58.73 0.1M
2023-12-28 58.88 59.39 58.88 59.39 0.1M
2023-12-27 58.78 59.05 58.52 59.02 0.1M
2023-12-26 58.28 58.83 58.22 58.70 0.1M
2023-12-22 58.33 58.70 58.00 58.23 0.2M
2023-12-21 58.02 58.19 57.48 58.11 0.2M
2023-12-20 58.39 58.75 57.57 57.58 0.2M
2023-12-19 58.63 59.03 58.63 58.88 0.1M
2023-12-18 58.87 58.95 58.44 58.46 0.2M
2023-12-15 59.25 59.25 58.14 58.67 0.2M
2023-12-14 58.86 59.85 58.86 59.42 0.3M
2023-12-13 56.03 58.22 55.94 57.99 0.2M
2023-12-12 55.87 56.17 55.66 56.00 0.2M
2023-12-11 55.68 56.07 55.59 56.01 0.1M
2023-12-08 55.87 56.05 55.26 55.85 0.2M
2023-12-07 55.87 56.24 55.68 56.00 0.2M
2023-12-06 56.24 56.66 55.86 55.86 0.3M
2023-12-05 55.94 56.18 55.78 56.12 0.2M
2023-12-04 55.66 56.36 55.64 56.34 0.3M
2023-12-01 54.93 56.07 54.69 56.06 1.0M
2023-11-30 54.34 54.92 54.23 54.86 0.5M
2023-11-29 54.22 54.79 54.22 54.35 0.2M
2023-11-28 53.38 54.00 53.33 53.95 0.3M
2023-11-27 53.53 53.93 53.25 53.64 0.2M
2023-11-24 53.14 53.39 52.84 53.34 0.1M
2023-11-22 53.40 53.50 52.99 53.18 0.4M
2023-11-21 53.11 53.23 52.91 53.03 0.1M
2023-11-20 52.76 53.31 52.45 53.30 0.2M
2023-11-17 53.49 53.49 52.73 52.91 0.2M
2023-11-16 53.00 53.31 52.92 53.02 0.4M
2023-11-15 52.82 53.44 52.82 53.00 0.2M
2023-11-14 51.51 53.35 51.51 52.92 0.2M
2023-11-13 50.32 50.46 49.91 50.25 0.1M
2023-11-10 50.28 50.67 50.05 50.60 0.1M
2023-11-09 51.00 51.21 50.04 50.13 0.2M
2023-11-08 50.79 51.05 50.67 50.92 0.1M
2023-11-07 51.12 51.12 50.52 50.56 0.1M
2023-11-06 51.76 51.76 50.77 51.04 0.2M
2023-11-03 51.48 52.55 51.48 51.76 0.2M
2023-11-02 49.64 50.86 49.64 50.67 0.2M
2023-11-01 48.99 49.10 48.55 49.06 0.2M
2023-10-31 48.16 48.84 47.82 48.82 0.2M
2023-10-30 47.87 48.30 47.23 47.88 0.2M
2023-10-27 48.56 48.57 47.62 47.78 0.1M
2023-10-26 47.58 48.82 47.58 48.53 0.2M
2023-10-25 48.11 48.18 47.38 47.45 0.4M
2023-10-24 48.01 48.57 47.99 48.42 0.2M
2023-10-23 47.86 48.51 47.70 47.85 1.1M
2023-10-20 48.54 49.06 48.26 48.26 0.3M
2023-10-19 49.53 49.71 48.53 48.56 0.5M
2023-10-18 50.56 50.63 49.81 49.81 0.2M
2023-10-17 50.54 51.45 50.49 50.84 0.2M
2023-10-16 50.65 51.11 50.24 50.94 1.7M
2023-10-13 50.84 50.87 50.26 50.49 0.2M
2023-10-12 51.07 51.09 50.29 50.52 0.2M
2023-10-11 50.38 51.18 50.38 51.16 0.2M
2023-10-10 50.00 50.62 49.76 50.16 0.2M
2023-10-09 49.11 50.16 49.10 50.05 0.1M
2023-10-06 49.02 49.70 48.34 49.38 0.2M
2023-10-05 48.89 49.26 48.66 49.19 0.2M
2023-10-04 48.62 48.95 48.10 48.91 0.4M
2023-10-03 49.00 49.18 48.23 48.34 0.2M
2023-10-02 50.25 50.25 48.96 49.26 0.2M
2023-09-29 50.57 50.92 49.90 50.16 0.2M
2023-09-28 49.55 50.18 49.55 50.00 0.2M
2023-09-27 50.14 50.39 49.31 49.48 0.2M
2023-09-26 50.50 50.63 49.80 49.93 0.1M
2023-09-25 51.23 51.49 51.04 51.45 0.1M
2023-09-22 51.85 52.22 51.44 51.50 0.2M
2023-09-21 53.31 53.31 51.91 51.92 0.1M
2023-09-20 53.81 54.28 53.66 53.68 0.1M
2023-09-19 53.76 54.01 53.44 53.56 0.1M
2023-09-18 54.53 54.53 53.77 53.83 0.1M
2023-09-15 54.32 54.58 54.15 54.39 0.1M
2023-09-14 53.75 54.65 53.75 54.55 0.1M
2023-09-13 54.07 54.07 53.38 53.51 0.1M
2023-09-12 53.77 54.08 53.52 54.00 0.1M
2023-09-11 54.01 54.12 53.67 53.94 0.1M
2023-09-08 54.25 54.38 53.80 53.90 0.0M
2023-09-07 53.59 54.48 53.59 54.24 0.1M
2023-09-06 53.82 53.99 53.34 53.76 0.1M
2023-09-05 54.33 54.45 53.92 53.92 0.1M
2023-09-01 54.80 54.94 54.32 54.44 0.1M
2023-08-31 54.97 54.97 54.49 54.55 0.1M
2023-08-30 54.69 55.11 54.68 54.94 0.1M
2023-08-29 54.01 54.78 53.92 54.75 0.5M
2023-08-28 53.86 54.42 53.86 54.12 0.1M
2023-08-25 53.71 54.03 53.54 53.81 0.1M
2023-08-24 53.83 54.61 53.64 53.68 0.1M
2023-08-23 53.20 53.87 53.20 53.83 0.2M
2023-08-22 53.18 53.28 52.91 53.11 0.3M
2023-08-21 53.37 53.37 52.54 52.94 0.1M
2023-08-18 53.06 53.62 52.89 53.50 0.1M
2023-08-17 53.78 54.17 53.32 53.32 0.1M
2023-08-16 54.25 54.46 53.68 53.73 0.1M
2023-08-15 54.58 54.77 54.27 54.38 0.1M
2023-08-14 55.14 55.26 54.83 54.95 0.1M
2023-08-11 55.04 55.41 54.92 55.36 0.1M
2023-08-10 55.45 55.91 55.05 55.23 0.1M
2023-08-09 55.08 55.63 54.89 55.38 0.1M
2023-08-08 55.29 55.36 54.74 55.19 0.1M
2023-08-07 54.97 55.57 54.97 55.54 0.1M
2023-08-04 55.26 55.77 54.69 54.87 0.1M
2023-08-03 55.88 55.97 54.62 55.40 0.2M
2023-08-02 56.15 56.33 55.86 56.20 0.1M
2023-08-01 56.40 56.63 56.16 56.44 0.1M
2023-07-31 56.27 56.83 56.21 56.51 0.1M
2023-07-28 56.77 57.11 56.09 56.20 0.1M
2023-07-27 57.78 57.84 56.24 56.24 0.2M
2023-07-26 56.91 57.60 56.91 57.44 0.1M
2023-07-25 57.37 57.62 57.03 57.05 0.1M
2023-07-24 57.06 57.61 57.06 57.60 0.2M
2023-07-21 56.78 57.19 56.78 57.01 0.1M
2023-07-20 56.72 56.72 55.86 56.69 0.2M
2023-07-19 56.35 57.09 56.35 56.86 0.2M
2023-07-18 56.54 56.63 55.62 56.07 0.3M
2023-07-17 57.03 57.16 56.56 56.56 0.1M
2023-07-14 57.02 57.29 56.75 57.24 0.3M
2023-07-13 56.90 57.25 56.46 57.22 0.1M
2023-07-12 57.10 57.41 56.86 56.88 0.1M
2023-07-11 56.12 56.67 55.91 56.66 0.1M
2023-07-10 55.60 55.96 55.47 55.90 0.1M
2023-07-07 55.79 56.18 55.57 55.78 0.1M
2023-07-06 55.86 56.13 54.94 56.05 0.1M
2023-07-05 56.01 56.70 55.60 56.35 0.1M
2023-07-03 55.63 56.40 55.30 56.14 0.1M
2023-06-30 55.57 55.80 54.81 55.57 0.2M
2023-06-29 54.53 55.25 54.36 55.24 0.1M
2023-06-28 54.66 54.88 54.32 54.74 0.1M
2023-06-27 54.13 54.81 54.01 54.68 0.2M
2023-06-26 52.98 54.25 52.84 54.20 0.2M
2023-06-23 53.27 53.77 52.93 52.95 0.1M
2023-06-22 54.44 54.51 53.21 53.61 0.1M
2023-06-21 54.56 54.64 54.05 54.41 0.1M
2023-06-20 55.14 55.22 54.41 54.72 0.1M
2023-06-16 55.47 55.86 55.27 55.41 0.1M
2023-06-15 55.00 55.56 54.66 55.46 0.1M
2023-06-14 55.05 55.52 54.76 55.16 0.2M
2023-06-13 54.60 54.99 54.40 54.91 0.2M
2023-06-12 54.50 54.57 54.05 54.57 0.1M
2023-06-09 54.80 54.91 54.26 54.49 0.2M
2023-06-08 54.87 54.87 54.19 54.79 0.2M
2023-06-07 54.27 55.13 53.93 54.99 0.1M
2023-06-06 54.20 54.37 53.74 54.26 0.1M
2023-06-05 54.34 54.44 53.87 53.96 0.1M
2023-06-02 53.60 54.44 53.50 54.26 0.1M
2023-06-01 53.13 53.38 52.61 53.17 0.1M
2023-05-31 52.71 53.19 52.49 53.08 0.1M
2023-05-30 52.91 53.38 52.66 52.78 0.1M
2023-05-26 52.13 52.67 51.81 52.56 0.1M
2023-05-25 51.99 52.31 51.56 51.94 0.3M
2023-05-24 52.69 52.76 51.74 51.82 0.2M
2023-05-23 53.43 53.93 52.90 52.92 0.1M
2023-05-22 53.34 53.86 53.00 53.59 0.1M
2023-05-19 53.36 53.83 53.04 53.19 0.1M
2023-05-18 53.54 53.75 52.92 53.30 0.1M
2023-05-17 53.40 53.81 52.95 53.74 0.1M
2023-05-16 54.47 54.47 53.07 53.07 0.2M
2023-05-15 54.79 54.86 54.37 54.52 0.1M
2023-05-12 54.75 54.81 54.24 54.67 0.1M
2023-05-11 54.98 55.10 54.30 54.61 0.1M
2023-05-10 55.07 55.41 54.63 55.21 0.1M
2023-05-09 54.62 54.86 54.03 54.67 0.2M
2023-05-08 55.06 55.34 54.69 54.86 0.1M
2023-05-05 54.64 55.36 54.52 55.25 0.1M
2023-05-04 53.73 54.72 53.67 54.40 0.2M
2023-05-03 54.48 54.77 53.81 53.85 0.1M
2023-05-02 55.20 55.20 53.96 54.21 0.1M
2023-05-01 55.60 55.84 55.20 55.25 0.1M
2023-04-28 55.13 55.92 55.00 55.73 0.2M
2023-04-27 54.07 55.21 54.07 55.10 0.1M
2023-04-26 54.34 54.77 53.84 53.93 0.1M
2023-04-25 54.61 54.78 54.32 54.39 0.1M
2023-04-24 54.96 55.19 54.44 54.85 0.1M
2023-04-21 55.06 55.23 54.54 55.00 0.1M
2023-04-20 55.35 55.36 54.70 54.92 0.1M
2023-04-19 54.96 55.73 54.95 55.55 0.1M
2023-04-18 55.49 55.49 54.95 55.25 0.1M
2023-04-17 54.07 55.30 54.07 55.30 0.4M
2023-04-14 55.21 55.35 53.68 54.06 0.1M
2023-04-13 55.42 55.42 54.58 55.07 0.1M
2023-04-12 56.02 56.18 55.28 55.35 0.1M
2023-04-11 55.38 56.03 55.26 55.57 0.1M
2023-04-10 54.79 55.33 54.53 55.33 0.1M
2023-04-06 54.78 55.14 54.54 55.13 0.1M
2023-04-05 54.83 55.28 54.75 54.79 0.1M
2023-04-04 55.05 55.13 54.65 55.00 0.2M
2023-04-03 55.50 55.77 54.71 54.98 0.1M
2023-03-31 54.48 55.54 54.48 55.54 0.1M
2023-03-30 53.94 54.42 53.94 54.28 0.1M
2023-03-29 53.03 53.65 53.03 53.61 0.1M
2023-03-28 52.13 52.56 52.10 52.39 0.1M
2023-03-27 52.97 53.11 52.42 52.49 0.2M
2023-03-24 50.91 52.65 50.90 52.63 0.3M
2023-03-23 51.82 52.41 51.13 51.21 0.2M
2023-03-22 53.62 53.62 51.77 51.77 0.1M
2023-03-21 54.56 54.73 53.22 53.74 0.2M
2023-03-20 53.69 54.31 53.41 54.09 0.2M
2023-03-17 54.58 54.58 53.54 53.58 0.2M
2023-03-16 54.61 55.02 53.92 54.73 0.2M
2023-03-15 54.15 55.03 53.85 54.90 0.2M
2023-03-14 54.98 55.33 54.21 54.82 0.2M
2023-03-13 52.85 54.97 52.85 54.27 0.3M
2023-03-10 55.04 55.12 53.10 53.25 0.3M
2023-03-09 56.73 56.73 55.03 55.17 0.1M
2023-03-08 55.58 56.77 55.58 56.40 0.2M
2023-03-07 56.99 56.99 55.62 55.67 0.1M
2023-03-06 57.38 57.52 56.95 57.07 0.1M
2023-03-03 56.74 57.36 56.69 57.26 0.1M
2023-03-02 55.18 56.39 55.14 56.31 0.1M
2023-03-01 56.38 56.38 55.20 55.61 0.2M
2023-02-28 56.58 57.23 56.46 56.48 0.1M
2023-02-27 56.94 57.45 56.38 56.61 0.1M
2023-02-24 57.07 57.07 56.28 56.54 0.1M
2023-02-23 57.55 57.62 57.03 57.52 0.1M
2023-02-22 57.80 57.87 56.87 57.13 0.3M
2023-02-21 58.50 58.57 57.50 57.69 0.1M
2023-02-17 58.81 58.90 58.19 58.80 0.1M
2023-02-16 58.83 59.51 58.22 59.04 0.2M
2023-02-15 59.01 59.56 58.87 59.54 0.1M
2023-02-14 59.64 60.15 59.06 59.38 0.1M
2023-02-13 59.67 60.06 59.67 59.94 0.1M
2023-02-10 59.02 59.57 58.77 59.47 0.2M
2023-02-09 60.25 60.54 59.20 59.31 0.3M
2023-02-08 59.78 60.15 59.62 59.96 0.1M
2023-02-07 60.06 60.39 59.37 60.08 0.1M
2023-02-06 59.83 60.38 59.56 60.30 0.1M
2023-02-03 61.37 61.37 59.84 60.67 0.2M
2023-02-02 61.08 62.41 61.08 61.91 0.1M
2023-02-01 59.90 60.92 59.24 60.53 0.2M
2023-01-31 58.80 60.21 58.79 60.13 0.1M
2023-01-30 59.18 59.87 58.88 58.90 0.1M
2023-01-27 58.91 59.89 58.91 59.64 0.1M
2023-01-26 58.86 59.12 58.52 59.10 0.2M
2023-01-25 58.10 58.62 58.02 58.49 0.1M
2023-01-24 58.24 58.72 56.86 58.52 0.1M
2023-01-23 58.14 58.58 57.75 58.22 0.2M
2023-01-20 57.54 58.15 56.76 58.15 0.2M
2023-01-19 57.41 58.14 57.39 57.43 0.2M
2023-01-18 58.95 58.95 57.59 57.64 0.1M
2023-01-17 58.49 58.90 58.40 58.61 0.2M
2023-01-13 58.49 58.72 58.18 58.48 0.1M
2023-01-12 58.26 58.99 57.85 58.90 0.1M
2023-01-11 56.55 58.26 56.55 58.25 0.1M
2023-01-10 55.94 56.17 55.46 56.16 0.1M
2023-01-09 56.35 56.64 55.87 55.95 0.2M
2023-01-06 54.76 56.19 54.53 56.02 0.2M
2023-01-05 55.82 55.82 54.43 54.52 0.1M
2023-01-04 55.32 56.67 55.32 56.16 0.2M
2023-01-03 55.14 55.63 54.26 54.91 0.4M