Get the Stockscreener App
61.82
0.40%
-0.25
iShares Cohen & Steers REIT ETF Stock (ICF) Price History
The historical daily chart and data for iShares Cohen & Steers REIT ETF stock (ICF), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $61.82.
- iShares Cohen & Steers REIT ETF all-time high stock price is $126.20, occurred on February 21, 2020.
- The lowest iShares Cohen & Steers REIT ETF stock price recorded was $47.23 on October 30, 2023. Since then, iShares Cohen & Steers REIT ETF's stock price has risen over 30.89% to $61.82 now.
- The 52-week high stock price for ICF is $67.57, representing a 9.30% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for ICF is $52.76, indicating a -14.66% decrease from the current share price, occurred on April 09, 2025.
- The closing price of iShares Cohen & Steers REIT ETF (ICF) stock in the beginning of 2024 was $75.35. The stock closed the year at $54.84, a loss of over -27.22% for the year.
The table below shows more information about ICF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $62.17 | $61.76 | $0.415 | 47,773.0 | -0.40% |
| Sep 11, 2025 | $62.17 | $61.12 | $1.05 | 85,806.0 | +1.59% |
| Sep 10, 2025 | $61.52 | $60.99 | $0.5297 | 38,682.0 | +0.00% |
| Sep 09, 2025 | $61.09 | $60.77 | $0.325 | 59,478.0 | +0.11% |
| Sep 08, 2025 | $61.12 | $60.57 | $0.5493 | 42,980.0 | -0.67% |
| Sep 05, 2025 | $61.72 | $61.13 | $0.59 | 41,191.0 | +0.90% |
| Sep 04, 2025 | $60.97 | $60.36 | $0.61 | 49,981.0 | +0.61% |
| Sep 03, 2025 | $60.72 | $60.31 | $0.409 | 51,152.0 | -0.11% |
| Sep 02, 2025 | $61.30 | $60.41 | $0.89 | 58,859.0 | -1.74% |
| Aug 29, 2025 | $61.69 | $61.28 | $0.41 | 58,685.0 | +0.60% |
| Aug 28, 2025 | $61.55 | $60.99 | $0.5623 | 79,777.0 | -0.27% |
| Aug 27, 2025 | $61.61 | $61.20 | $0.41 | 36,937.0 | +0.53% |
| Aug 26, 2025 | $61.40 | $60.93 | $0.4661 | 47,685.0 | -0.21% |
| Aug 25, 2025 | $61.75 | $61.18 | $0.566 | 41,918.0 | -0.65% |
| Aug 22, 2025 | $62.02 | $61.00 | $1.02 | 26,113.0 | +1.50% |
| Aug 21, 2025 | $60.89 | $60.52 | $0.3685 | 210,734.0 | -0.31% |
| Aug 20, 2025 | $61.43 | $60.79 | $0.64 | 62,023.0 | +0.41% |
| Aug 19, 2025 | $60.69 | $59.82 | $0.87 | 74,052.0 | +1.81% |
| Aug 18, 2025 | $60.32 | $59.61 | $0.71 | 43,858.0 | -1.01% |
| Aug 15, 2025 | $60.42 | $59.83 | $0.59 | 99,885.0 | +0.67% |
| Aug 14, 2025 | $60.00 | $59.41 | $0.5901 | 43,733.0 | -0.81% |
iShares Cohen & Steers REIT ETF Stock (ICF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Cohen & Steers REIT ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Cohen & Steers REIT ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Cohen & Steers REIT ETF Stock (ICF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $62.17 | $60.31 | $1.86 | 523,675.0 | +0.26% |
| Aug, 2025 | $62.02 | $59.24 | $2.78 | 1,328,518.0 | +2.36% |
| Jul, 2025 | $62.93 | $60.19 | $2.74 | 1,305,770.0 | -1.50% |
| Jun, 2025 | $62.70 | $59.80 | $2.90 | 1,267,582.0 | -1.12% |
| May, 2025 | $62.39 | $59.73 | $2.66 | 1,649,187.0 | +1.34% |
| Apr, 2025 | $61.99 | $52.76 | $9.23 | 2,509,254.0 | -0.81% |
| Mar, 2025 | $64.09 | $59.60 | $4.49 | 2,249,220.0 | -2.72% |
| Feb, 2025 | $63.43 | $59.54 | $3.89 | 2,126,995.0 | +4.34% |
| Jan, 2025 | $61.64 | $57.86 | $3.78 | 3,429,806.0 | +0.60% |
iShares Cohen & Steers REIT ETF Stock (ICF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $66.06 | $58.75 | $7.31 | 2,343,384.0 | -9.81% |
| Nov, 2024 | $66.90 | $62.22 | $4.68 | 3,803,309.0 | +4.03% |
| Oct, 2024 | $66.35 | $63.25 | $3.10 | 2,574,498.0 | -3.50% |
| Sep, 2024 | $67.57 | $64.04 | $3.53 | 3,071,360.0 | +2.03% |
| Aug, 2024 | $64.61 | $60.08 | $4.53 | 2,779,301.0 | +6.44% |
| Jul, 2024 | $61.46 | $56.44 | $5.02 | 1,871,467.0 | +5.93% |
| Jun, 2024 | $57.71 | $55.67 | $2.04 | 1,401,204.0 | +2.05% |
| May, 2024 | $57.34 | $53.06 | $4.28 | 2,330,474.0 | +5.47% |
| Apr, 2024 | $57.77 | $52.39 | $5.38 | 3,407,154.0 | -7.75% |
| Mar, 2024 | $59.00 | $55.76 | $3.24 | 2,647,522.0 | +0.82% |
| Feb, 2024 | $57.55 | $54.44 | $3.11 | 3,234,457.0 | +2.09% |
| Jan, 2024 | $59.42 | $55.88 | $3.54 | 3,335,105.0 | -4.55% |
iShares Cohen & Steers REIT ETF Stock (ICF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.85 | $54.69 | $5.16 | 4,340,073.0 | +7.05% |
| Nov, 2023 | $54.92 | $48.55 | $6.37 | 4,252,851.0 | +12.37% |
| Oct, 2023 | $51.45 | $47.23 | $4.22 | 7,166,630.0 | -2.67% |
| Sep, 2023 | $54.94 | $49.31 | $5.63 | 2,480,089.0 | -8.05% |
| Aug, 2023 | $56.63 | $52.54 | $4.09 | 3,156,778.0 | -3.47% |
| Jul, 2023 | $57.84 | $54.94 | $2.90 | 2,655,410.0 | +1.69% |
| Jun, 2023 | $55.86 | $52.61 | $3.25 | 2,819,040.0 | +4.69% |
| May, 2023 | $55.84 | $51.56 | $4.28 | 2,857,484.0 | -4.76% |
| Apr, 2023 | $56.18 | $53.68 | $2.50 | 2,670,385.0 | +0.34% |
| Mar, 2023 | $57.52 | $50.90 | $6.62 | 3,877,142.0 | -1.66% |
| Feb, 2023 | $62.41 | $56.28 | $6.13 | 2,708,833.0 | -6.07% |
| Jan, 2023 | $60.21 | $54.26 | $5.95 | 3,266,301.0 | +9.65% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):