MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICF — iShares Select U.S. REIT ETF
Cboe BZXiShares Select U.S. REIT ETF
$62.75
+0.24(+0.38%)
- O
- 62.90
- H
- 63.42
- L
- 62.66
- V
- 145.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.75
Period Return+5.29%
Period High$71.01
Period Low$58.91
Avg Daily Volume116.7K
Total Trading Days365
ICF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.90 | $63.42 | $62.66 | $62.75 | +$0.24 | +0.38% | 145,675 | $62.84 | $62.66 $63.42 |
| Oct 1, 2026 | $62.65 | $62.66 | $62.11 | $62.51 | $-0.39 | -0.62% | 216,006 | $62.43 | $62.11 $62.66 |
| Sep 30, 2026 | $63.66 | $63.66 | $62.85 | $62.90 | $-0.64 | -1.01% | 245,173 | $63.14 | $62.85 $63.66 |
| Sep 29, 2026 | $63.66 | $63.77 | $63.21 | $63.54 | $-0.03 | -0.05% | 243,266 | $63.41 | $63.21 $63.77 |
| Sep 28, 2026 | $63.63 | $64.10 | $63.34 | $63.57 | $-0.16 | -0.25% | 274,720 | $63.54 | $63.34 $64.10 |
| Sep 25, 2026 | $63.92 | $63.94 | $63.33 | $63.73 | $-0.05 | -0.08% | 339,832 | $63.61 | $63.33 $63.94 |
| Sep 24, 2026 | $64.30 | $64.37 | $63.76 | $63.78 | $-0.29 | -0.45% | 294,678 | $64.03 | $63.76 $64.37 |
| Sep 23, 2026 | $64.75 | $64.90 | $64.04 | $64.07 | $-0.93 | -1.43% | 104,122 | $64.29 | $64.04 $64.90 |
| Sep 22, 2026 | $65.30 | $65.30 | $64.87 | $65.00 | $-0.08 | -0.12% | 126,599 | $65.07 | $64.87 $65.30 |
| Sep 21, 2026 | $64.66 | $65.15 | $64.66 | $65.08 | +$0.60 | +0.93% | 121,456 | $64.98 | $64.66 $65.15 |
| Sep 18, 2026 | $64.75 | $64.85 | $64.47 | $64.48 | $-0.63 | -0.97% | 115,412 | $64.69 | $64.47 $64.85 |
| Sep 17, 2026 | $65.33 | $65.33 | $64.93 | $65.11 | +$0.25 | +0.39% | 205,141 | $65.15 | $64.93 $65.33 |
| Sep 16, 2026 | $65.32 | $65.89 | $64.58 | $64.86 | $-0.41 | -0.63% | 202,491 | $65.33 | $64.58 $65.89 |
| Sep 15, 2026 | $65.43 | $65.43 | $64.77 | $65.27 | $-0.54 | -0.82% | 2,659,538 | $65.28 | $64.77 $65.43 |
| Sep 14, 2026 | $66.16 | $66.46 | $65.61 | $65.81 | $-0.48 | -0.72% | 63,052 | $65.89 | $65.61 $66.46 |
| Sep 11, 2026 | $66.23 | $66.51 | $66.00 | $66.29 | +$0.52 | +0.79% | 71,273 | $66.29 | $66.00 $66.51 |
| Sep 10, 2026 | $66.55 | $66.62 | $65.63 | $65.77 | $-0.56 | -0.84% | 158,074 | $66.06 | $65.63 $66.62 |
| Sep 9, 2026 | $66.96 | $67.10 | $66.27 | $66.33 | $-0.73 | -1.09% | 91,181 | $66.50 | $66.27 $67.10 |
| Sep 8, 2026 | $66.72 | $67.59 | $66.72 | $67.06 | +$0.12 | +0.18% | 112,873 | $67.28 | $66.72 $67.59 |
| Sep 4, 2026 | $67.05 | $67.51 | $66.90 | $66.94 | $-0.50 | -0.74% | 66,411 | $67.26 | $66.90 $67.51 |
| Sep 3, 2026 | $66.97 | $67.44 | $66.85 | $67.44 | +$0.64 | +0.96% | 120,878 | $67.23 | $66.85 $67.44 |
| Sep 2, 2026 | $67.21 | $67.31 | $66.46 | $66.80 | $-0.45 | -0.67% | 106,339 | $66.81 | $66.46 $67.31 |
| Sep 1, 2026 | $67.27 | $67.55 | $66.96 | $67.25 | $-0.08 | -0.12% | 496,991 | $67.30 | $66.96 $67.55 |
| Aug 31, 2026 | $67.49 | $67.49 | $66.88 | $67.33 | $-0.45 | -0.66% | 93,163 | $67.25 | $66.88 $67.49 |
| Aug 28, 2026 | $68.42 | $68.47 | $67.65 | $67.78 | $-0.31 | -0.46% | 59,851 | $67.95 | $67.65 $68.47 |
| Aug 27, 2026 | $68.52 | $68.56 | $68.09 | $68.09 | $-0.63 | -0.92% | 98,592 | $68.28 | $68.09 $68.56 |
| Aug 26, 2026 | $69.19 | $69.30 | $68.69 | $68.72 | $-0.42 | -0.61% | 100,864 | $68.92 | $68.69 $69.30 |
| Aug 25, 2026 | $69.17 | $69.44 | $68.87 | $69.14 | +$0.04 | +0.06% | 176,275 | $69.20 | $68.87 $69.44 |
| Aug 24, 2026 | $68.80 | $69.16 | $68.54 | $69.10 | +$0.49 | +0.71% | 348,046 | $68.86 | $68.54 $69.16 |
| Aug 21, 2026 | $68.88 | $68.98 | $68.46 | $68.61 | $-0.10 | -0.15% | 57,652 | $68.65 | $68.46 $68.98 |