iShares Cohen & Steers REIT ETF (ICF) Historical Stock Data
59.38 ↑0.40 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICF is down -0.11% a day on average. There have been 14 days where iShares Cohen & Steers REIT ETF closed green and 16 days where ICF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 58.96 | 59.38 | ↑$0.42 (0.71%) | 58.91 | 59.44 | 287.14K |
| 2025-12-19 | 59.10 | 58.98 | ↓$0.12 (-0.20%) | 58.98 | 59.41 | 161.16K |
| 2025-12-18 | 59.90 | 59.27 | ↓$0.63 (-1.05%) | 59.19 | 59.95 | 131.28K |
| 2025-12-17 | 59.40 | 59.68 | ↑$0.28 (0.47%) | 59.40 | 59.92 | 101.81K |
| 2025-12-16 | 60.00 | 59.41 | ↓$0.59 (-0.98%) | 59.36 | 60.13 | 100.29K |
| 2025-12-15 | 60.54 | 60.73 | ↑$0.19 (0.31%) | 60.25 | 60.73 | 126.54K |
| 2025-12-12 | 60.47 | 60.28 | ↓$0.19 (-0.31%) | 60.12 | 60.85 | 77.27K |
| 2025-12-11 | 60.17 | 60.41 | ↑$0.24 (0.40%) | 60.15 | 60.58 | 195.58K |
| 2025-12-10 | 60.03 | 60.02 | ↓$0.01 (-0.02%) | 59.96 | 60.44 | 115.45K |
| 2025-12-09 | 60.42 | 59.91 | ↓$0.52 (-0.85%) | 59.87 | 60.83 | 187.61K |
| 2025-12-08 | 60.62 | 60.33 | ↓$0.29 (-0.48%) | 60.24 | 60.62 | 149.38K |
| 2025-12-05 | 60.63 | 60.61 | ↓$0.02 (-0.03%) | 60.50 | 60.89 | 128.16K |
| 2025-12-04 | 60.62 | 60.63 | ↑$0.01 (0.02%) | 60.54 | 61.02 | 157.09K |
| 2025-12-03 | 60.59 | 60.70 | ↑$0.11 (0.18%) | 60.39 | 60.79 | 123.02K |
| 2025-12-02 | 60.82 | 60.52 | ↓$0.30 (-0.49%) | 60.32 | 60.83 | 114.20K |
| 2025-12-01 | 61.04 | 60.67 | ↓$0.37 (-0.61%) | 60.67 | 61.06 | 100.94K |
| 2025-11-28 | 61.19 | 61.52 | ↑$0.33 (0.54%) | 61.19 | 61.73 | 48.96K |
| 2025-11-26 | 61.02 | 61.31 | ↑$0.29 (0.48%) | 60.94 | 61.58 | 83.18K |
| 2025-11-25 | 60.85 | 60.99 | ↑$0.14 (0.23%) | 60.85 | 61.34 | 93.11K |
| 2025-11-24 | 60.63 | 60.66 | ↑$0.03 (0.05%) | 60.26 | 60.74 | 122.16K |
| 2025-11-21 | 60.09 | 60.64 | ↑$0.55 (0.92%) | 60.06 | 60.91 | 97.93K |
| 2025-11-20 | 60.44 | 59.93 | ↓$0.51 (-0.84%) | 59.93 | 60.73 | 107.34K |
| 2025-11-19 | 60.58 | 60.11 | ↓$0.47 (-0.78%) | 59.94 | 60.69 | 70.30K |
| 2025-11-18 | 60.43 | 60.62 | ↑$0.19 (0.31%) | 60.20 | 60.80 | 57.79K |
| 2025-11-17 | 60.78 | 60.38 | ↓$0.40 (-0.66%) | 60.23 | 61.06 | 96.16K |
| 2025-11-14 | 60.50 | 60.70 | ↑$0.20 (0.33%) | 60.48 | 60.82 | 86.39K |
| 2025-11-13 | 61.23 | 60.50 | ↓$0.73 (-1.19%) | 60.50 | 61.23 | 41.87K |
| 2025-11-12 | 61.67 | 61.33 | ↓$0.34 (-0.55%) | 61.33 | 61.74 | 57.15K |
| 2025-11-11 | 61.25 | 61.84 | ↑$0.59 (0.96%) | 61.25 | 61.89 | 39.06K |
| 2025-11-10 | 61.31 | 61.17 | ↓$0.14 (-0.23%) | 60.81 | 61.43 | 45.45K |
Create an account or log in to view more rows.
$ICF the price is wrong
$ICF let’s go baby!
$ICF puts r going to print tomorrow
$ICF Exciting times ahead people.
$ICF time to short this
$ICF we’re fucked tomorrow boys
$ICF rubbish
$ICF taking off soon
$ICF now I buy
$ICF CHUG CHUG CHUG