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
2024-12-31 59.99 60.30 59.64 60.26 0.2M
2024-12-30 59.67 59.85 59.11 59.67 0.1M
2024-12-27 60.35 60.67 59.83 60.04 0.2M
2024-12-26 60.23 60.61 59.96 60.56 0.1M
2024-12-24 59.93 60.47 59.77 60.42 0.1M
2024-12-23 59.56 60.09 59.37 60.01 0.3M
2024-12-20 58.86 60.47 58.86 59.84 0.3M
2024-12-19 59.85 60.20 58.75 58.80 0.2M
2024-12-18 61.99 62.14 59.62 59.62 0.1M
2024-12-17 62.22 62.64 62.01 62.08 0.1M
2024-12-16 63.10 63.56 62.81 62.87 0.1M
2024-12-13 63.20 63.44 63.01 63.08 0.1M
2024-12-12 63.17 63.94 63.17 63.25 0.1M
2024-12-11 63.60 63.76 63.11 63.30 0.1M
2024-12-10 64.46 64.49 63.28 63.52 0.1M
2024-12-09 64.50 64.67 64.23 64.51 0.1M
2024-12-06 64.73 64.81 64.13 64.45 0.1M
2024-12-05 64.47 64.55 64.19 64.51 0.1M
2024-12-04 64.78 64.78 64.30 64.63 0.1M
2024-12-03 65.29 65.47 64.75 64.76 0.1M
2024-12-02 66.06 66.06 64.99 65.22 0.1M
2024-11-29 66.51 66.77 66.11 66.16 0.1M
2024-11-27 66.38 66.90 66.38 66.49 0.2M
2024-11-26 65.73 66.15 65.43 66.05 0.1M
2024-11-25 65.31 65.96 65.28 65.70 0.2M
2024-11-22 64.61 65.07 64.61 64.92 0.1M
2024-11-21 64.09 64.78 63.91 64.53 0.1M
2024-11-20 64.11 64.20 63.66 64.08 0.2M
2024-11-19 63.80 64.47 63.55 64.29 0.2M
2024-11-18 63.23 64.01 63.23 63.98 0.2M
2024-11-15 63.15 63.59 62.90 63.53 0.1M
2024-11-14 63.74 63.74 63.21 63.28 0.1M
2024-11-13 63.89 64.29 63.68 63.83 0.1M
2024-11-12 63.99 64.18 63.32 63.35 0.1M
2024-11-11 64.35 64.88 64.11 64.14 0.1M
2024-11-08 63.52 64.73 63.52 64.52 0.1M
2024-11-07 63.01 63.71 62.98 63.53 0.1M
2024-11-06 64.39 64.39 62.22 62.89 0.2M
2024-11-05 63.62 64.49 63.40 64.49 0.1M
2024-11-04 63.22 63.68 63.11 63.62 1.4M
2024-11-01 63.86 64.05 62.88 62.91 0.1M
2024-10-31 64.57 64.65 63.60 63.60 0.1M
2024-10-30 64.57 65.27 64.57 64.83 0.1M
2024-10-29 65.13 65.32 64.66 64.70 0.1M
2024-10-28 65.44 65.82 65.08 65.20 0.1M
2024-10-25 66.01 66.35 64.95 64.99 0.1M
2024-10-24 65.69 65.90 65.47 65.51 0.1M
2024-10-23 64.74 65.72 64.74 65.61 0.2M
2024-10-22 64.38 65.11 64.38 64.85 0.1M
2024-10-21 65.65 65.81 64.61 64.66 0.1M
2024-10-18 65.39 66.00 65.39 65.96 0.1M
2024-10-17 65.87 65.87 65.32 65.58 0.2M
2024-10-16 65.31 66.09 65.31 65.98 0.2M
2024-10-15 64.68 65.87 64.68 65.32 0.3M
2024-10-14 64.00 64.61 63.91 64.54 0.0M
2024-10-11 63.51 64.07 63.51 64.07 0.1M
2024-10-10 63.82 64.15 63.25 63.44 0.1M
2024-10-09 63.63 63.91 63.53 63.88 0.1M
2024-10-08 64.04 64.14 63.58 63.85 0.1M
2024-10-07 64.11 64.11 63.44 63.78 0.1M
2024-10-04 64.25 64.35 63.66 64.24 0.1M
2024-10-03 65.04 65.15 64.44 64.62 0.1M
2024-10-02 65.02 65.28 64.78 65.16 0.1M
2024-10-01 66.01 66.19 65.20 65.51 0.2M
2024-09-30 65.22 65.94 65.09 65.91 0.1M
2024-09-27 65.66 65.88 65.31 65.36 0.1M
2024-09-26 66.18 66.18 65.08 65.25 0.1M
2024-09-25 66.44 66.64 65.88 66.06 0.1M
2024-09-24 66.52 67.13 66.42 66.89 0.1M
2024-09-23 66.64 67.01 66.55 66.98 0.1M
2024-09-20 66.23 66.27 65.87 66.25 0.2M
2024-09-19 67.31 67.31 65.95 66.33 0.4M
2024-09-18 66.95 67.45 66.46 66.53 0.1M
2024-09-17 67.34 67.51 66.57 66.78 0.1M
2024-09-16 67.37 67.57 67.13 67.33 0.1M
2024-09-13 66.98 67.11 66.74 67.11 0.1M
2024-09-12 66.35 66.62 65.85 66.56 0.1M
2024-09-11 65.95 66.42 65.16 66.34 0.4M
2024-09-10 65.56 66.51 65.56 66.50 0.1M
2024-09-09 64.71 65.48 64.56 65.35 0.1M
2024-09-06 64.57 64.66 64.04 64.63 0.1M
2024-09-05 65.26 65.36 64.50 64.62 0.1M
2024-09-04 64.67 65.48 64.49 64.85 0.6M
2024-09-03 64.36 64.98 64.33 64.71 0.1M
2024-08-30 64.20 64.61 63.77 64.60 0.1M
2024-08-29 64.10 64.10 63.60 63.88 0.1M
2024-08-28 64.26 64.51 63.76 64.10 0.3M
2024-08-27 63.72 64.41 63.67 64.31 0.1M
2024-08-26 64.35 64.56 64.00 64.08 0.1M
2024-08-23 63.22 64.25 63.21 64.14 0.1M
2024-08-22 62.68 63.01 62.64 63.01 0.1M
2024-08-21 62.49 62.75 62.18 62.68 0.3M
2024-08-20 62.25 62.58 62.22 62.45 0.1M
2024-08-19 62.13 62.49 62.01 62.42 0.0M
2024-08-16 61.76 62.22 61.76 62.06 0.1M
2024-08-15 62.44 62.44 61.88 62.02 0.0M
2024-08-14 62.04 62.53 61.87 62.24 0.3M
2024-08-13 61.96 62.04 61.65 61.99 0.1M
2024-08-12 61.75 61.75 61.16 61.58 0.0M
2024-08-09 61.64 62.04 61.23 61.93 0.1M
2024-08-08 61.02 61.62 60.83 61.55 0.1M
2024-08-07 61.59 62.44 60.97 61.02 0.3M
2024-08-06 60.30 62.10 60.15 61.53 0.1M
2024-08-05 60.62 61.87 60.08 60.11 0.1M
2024-08-02 61.72 62.51 61.43 61.93 0.1M
2024-08-01 61.00 61.85 61.00 61.85 0.4M
2024-07-31 61.04 61.43 60.51 60.69 0.1M
2024-07-30 60.79 60.96 60.47 60.85 0.1M
2024-07-29 60.10 60.62 59.74 60.45 0.1M
2024-07-26 59.32 60.21 59.32 60.03 0.1M
2024-07-25 59.89 60.34 58.96 59.13 0.1M
2024-07-24 60.51 60.86 59.64 59.68 0.1M
2024-07-23 60.81 61.08 60.42 60.64 0.1M
2024-07-22 60.39 60.88 60.03 60.76 0.1M
2024-07-19 60.23 60.52 60.01 60.22 0.1M
2024-07-18 60.57 61.46 60.19 60.28 0.2M
2024-07-17 60.19 61.13 60.19 60.88 0.1M
2024-07-16 60.11 60.36 59.72 60.34 0.1M
2024-07-15 59.66 59.83 59.35 59.72 0.1M
2024-07-12 59.32 59.87 59.32 59.46 0.1M
2024-07-11 58.23 59.42 58.23 59.06 0.1M
2024-07-10 57.42 57.71 57.11 57.68 0.1M
2024-07-09 57.15 57.46 56.74 57.27 0.1M
2024-07-08 57.05 57.34 57.02 57.22 0.1M
2024-07-05 56.90 57.19 56.77 57.11 0.1M
2024-07-03 57.26 57.37 56.92 56.94 0.1M
2024-07-02 56.72 57.13 56.72 56.99 0.1M
2024-07-01 57.19 57.28 56.44 56.77 0.1M
2024-06-28 57.08 57.46 56.86 57.29 0.1M
2024-06-27 56.31 56.87 56.31 56.87 0.2M
2024-06-26 55.99 56.49 55.99 56.27 0.1M
2024-06-25 57.14 57.14 56.17 56.37 0.1M
2024-06-24 56.72 57.71 56.72 57.14 0.1M
2024-06-21 56.63 56.77 56.34 56.75 0.1M
2024-06-20 56.47 56.72 56.37 56.53 0.1M
2024-06-18 56.40 56.86 56.40 56.70 0.1M
2024-06-17 56.75 56.77 56.16 56.44 0.1M
2024-06-14 56.63 56.90 56.26 56.77 0.1M
2024-06-13 56.37 56.80 56.21 56.63 0.0M
2024-06-12 57.07 57.31 56.23 56.27 0.1M
2024-06-11 55.87 56.20 55.84 55.89 0.1M
2024-06-10 55.84 56.56 55.84 56.32 0.0M
2024-06-07 55.90 56.25 55.79 56.09 0.1M
2024-06-06 56.17 56.60 56.08 56.55 0.1M
2024-06-05 56.64 56.64 56.20 56.43 0.0M
2024-06-04 55.91 56.75 55.91 56.52 0.1M
2024-06-03 56.25 56.38 55.67 55.95 0.1M
2024-05-31 55.42 56.14 55.28 56.14 0.1M
2024-05-30 54.40 55.07 54.40 55.05 0.1M
2024-05-29 54.31 54.33 54.03 54.22 0.1M
2024-05-28 55.23 55.55 54.70 54.73 0.1M
2024-05-24 55.26 55.34 54.98 55.04 0.1M
2024-05-23 56.22 56.22 54.99 55.01 0.1M
2024-05-22 56.52 56.77 56.07 56.20 0.1M
2024-05-21 56.63 56.80 56.49 56.73 0.1M
2024-05-20 57.02 57.16 56.67 56.68 0.1M
2024-05-17 56.95 57.16 56.84 57.07 0.1M
2024-05-16 57.12 57.34 56.99 57.02 0.1M
2024-05-15 56.94 57.27 56.93 57.09 0.1M
2024-05-14 56.14 56.45 55.93 56.21 0.1M
2024-05-13 55.70 56.04 55.46 55.85 0.1M
2024-05-10 55.99 55.99 55.43 55.61 0.1M
2024-05-09 55.13 55.84 55.13 55.80 0.2M
2024-05-08 54.71 54.76 54.46 54.57 0.2M
2024-05-07 54.79 55.19 54.79 55.05 0.1M
2024-05-06 54.91 54.91 54.27 54.54 0.1M
2024-05-03 54.79 55.34 54.36 54.47 0.2M
2024-05-02 53.73 54.15 53.21 54.10 0.1M
2024-05-01 53.16 54.21 53.06 53.28 0.1M
2024-04-30 53.92 54.06 53.18 53.23 0.2M
2024-04-29 53.81 54.33 53.81 54.21 0.1M
2024-04-26 53.77 54.17 53.58 53.58 0.1M
2024-04-25 53.41 53.74 53.08 53.62 0.1M
2024-04-24 53.54 53.98 53.22 53.86 0.1M
2024-04-23 53.38 54.00 53.38 53.80 0.1M
2024-04-22 53.22 53.46 52.81 53.36 0.1M
2024-04-19 52.73 53.17 52.70 52.98 0.4M
2024-04-18 52.76 52.88 52.39 52.70 0.1M
2024-04-17 52.83 53.07 52.51 52.54 0.2M
2024-04-16 53.10 53.36 52.67 52.78 0.2M
2024-04-15 54.68 54.78 53.27 53.58 0.1M
2024-04-12 54.75 54.87 54.26 54.46 0.1M
2024-04-11 55.21 55.44 54.59 55.00 0.2M
2024-04-10 55.94 55.94 54.67 55.03 0.2M
2024-04-09 56.64 57.25 56.64 57.24 0.1M
2024-04-08 56.11 56.52 56.08 56.49 0.1M
2024-04-05 55.55 56.07 55.35 55.94 0.1M
2024-04-04 56.45 56.74 55.47 55.60 0.1M
2024-04-03 55.89 56.12 55.70 56.00 0.2M
2024-04-02 56.24 56.29 55.83 56.01 0.1M
2024-04-01 57.77 57.77 56.59 56.67 0.4M
2024-03-28 57.30 57.78 57.30 57.70 0.1M
2024-03-27 56.25 57.27 56.15 57.25 0.2M
2024-03-26 56.16 56.20 55.76 55.82 0.1M
2024-03-25 56.37 56.54 56.01 56.01 0.1M
2024-03-22 56.81 57.00 56.25 56.26 0.1M
2024-03-21 56.98 57.31 56.62 56.95 0.1M
2024-03-20 56.37 57.22 56.23 57.04 0.2M
2024-03-19 56.85 57.05 56.54 56.90 0.1M
2024-03-18 57.03 57.16 56.80 56.88 0.1M
2024-03-15 56.96 57.11 56.61 56.91 0.1M
2024-03-14 57.88 57.88 56.61 57.11 0.1M
2024-03-13 58.18 58.55 57.88 57.99 0.1M
2024-03-12 58.37 58.54 57.84 58.31 0.1M
2024-03-11 58.53 59.00 58.24 58.45 0.1M
2024-03-08 58.67 58.91 58.49 58.75 0.1M
2024-03-07 58.33 58.50 57.81 58.15 0.1M
2024-03-06 58.07 58.32 57.77 58.06 0.2M
2024-03-05 58.38 58.75 57.59 57.85 0.1M
2024-03-04 57.76 58.60 57.36 58.55 0.1M
2024-03-01 57.13 57.78 56.52 57.74 0.4M
2024-02-29 57.14 57.55 57.01 57.23 0.2M
2024-02-28 55.94 57.07 55.84 56.77 0.1M
2024-02-27 56.30 56.67 56.04 56.20 0.1M
2024-02-26 56.77 56.93 56.05 56.09 0.1M
2024-02-23 56.84 57.06 56.66 56.73 0.2M
2024-02-22 56.80 57.03 56.62 56.77 0.1M
2024-02-21 56.27 56.75 56.27 56.71 0.1M
2024-02-20 56.11 56.54 55.86 56.28 0.1M
2024-02-16 56.17 56.59 55.91 56.31 0.1M
2024-02-15 55.94 56.88 55.94 56.78 0.1M
2024-02-14 55.30 55.85 55.13 55.52 0.2M
2024-02-13 55.04 55.15 54.44 55.12 0.2M
2024-02-12 56.33 56.65 56.06 56.19 0.1M
2024-02-09 56.28 56.42 55.82 56.40 0.1M
2024-02-08 55.68 56.38 55.68 56.27 0.1M
2024-02-07 56.07 56.19 55.54 55.90 0.2M
2024-02-06 55.31 56.03 55.13 55.95 0.2M
2024-02-05 55.74 55.87 55.07 55.13 0.1M
2024-02-02 56.49 56.68 55.41 56.30 0.2M
2024-02-01 56.20 57.06 55.72 57.04 0.5M
2024-01-31 56.46 57.15 55.88 56.06 0.2M
2024-01-30 56.70 56.91 56.33 56.44 0.1M
2024-01-29 56.63 57.00 56.42 56.91 0.3M
2024-01-26 56.95 56.99 56.43 56.57 0.1M
2024-01-25 56.74 56.98 56.53 56.79 0.2M
2024-01-24 57.43 57.43 55.99 56.01 0.1M
2024-01-23 57.29 57.54 56.65 56.87 0.1M
2024-01-22 57.16 57.81 56.98 57.21 0.2M
2024-01-19 56.47 57.21 56.20 56.99 0.2M
2024-01-18 57.04 57.14 56.10 56.41 0.1M
2024-01-17 57.31 57.92 56.31 56.85 0.2M
2024-01-16 57.88 58.26 57.77 57.91 0.2M
2024-01-12 58.30 58.53 57.97 58.25 0.1M
2024-01-11 58.15 58.25 57.63 57.85 0.1M
2024-01-10 58.39 58.64 58.24 58.40 0.1M
2024-01-09 58.34 58.52 57.90 58.27 0.1M
2024-01-08 57.77 58.71 57.77 58.66 0.1M
2024-01-05 57.82 58.34 57.35 57.84 0.1M
2024-01-04 58.05 58.36 57.74 57.98 0.1M
2024-01-03 59.13 59.13 57.95 58.02 0.2M
2024-01-02 58.60 59.42 58.47 59.38 0.5M