Get the Stockscreener App
61.85
0.23%
0.14
After Hours:
61.83
-0.02
-0.03%
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 May 30, 2025, is $61.85.
- 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 30.95% to $61.85 now.
- The 52-week high stock price for ICF is $67.57, representing a 9.25% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for ICF is $52.76, indicating a -14.70% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $61.99 | $61.25 | $0.7415 | 78,568.0 | +0.23% |
| May 29, 2025 | $61.94 | $61.10 | $0.84 | 73,656.0 | +0.97% |
| May 28, 2025 | $61.15 | $60.71 | $0.4395 | 42,583.0 | +0.00% |
| May 27, 2025 | $61.30 | $60.48 | $0.825 | 99,846.0 | +1.56% |
| May 23, 2025 | $60.26 | $59.83 | $0.43 | 80,835.0 | +0.03% |
| May 22, 2025 | $60.59 | $59.73 | $0.8554 | 82,268.0 | -0.50% |
| May 21, 2025 | $61.82 | $60.40 | $1.42 | 142,627.0 | -2.45% |
| May 20, 2025 | $62.10 | $61.77 | $0.33 | 42,267.0 | -0.47% |
| May 19, 2025 | $62.29 | $61.53 | $0.76 | 78,367.0 | +0.27% |
| May 16, 2025 | $62.11 | $61.19 | $0.9177 | 61,584.0 | +1.29% |
| May 15, 2025 | $61.31 | $60.19 | $1.12 | 97,896.0 | +1.98% |
| May 14, 2025 | $60.54 | $59.87 | $0.6699 | 113,147.0 | -0.91% |
| May 13, 2025 | $61.53 | $60.43 | $1.10 | 81,025.0 | -1.37% |
| May 12, 2025 | $62.39 | $61.22 | $1.17 | 37,261.0 | -0.13% |
| May 09, 2025 | $61.75 | $61.18 | $0.57 | 54,283.0 | +0.69% |
| May 08, 2025 | $61.84 | $61.11 | $0.73 | 70,204.0 | -0.63% |
| May 07, 2025 | $62.08 | $61.51 | $0.5654 | 33,948.0 | -0.03% |
| May 06, 2025 | $62.07 | $61.46 | $0.6054 | 38,587.0 | -0.68% |
| May 05, 2025 | $62.29 | $61.73 | $0.5579 | 34,494.0 | -0.14% |
| May 02, 2025 | $62.25 | $61.83 | $0.425 | 32,835.0 | +1.19% |
| May 01, 2025 | $61.84 | $60.92 | $0.92 | 272,906.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $62.39 | $59.73 | $2.66 | 1,727,755.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):