iShares Select U.S. REIT ETF (ICF)

ICF
🏛️ 美国 →
61.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 75.99 76.57 75.83 76.08 0.3M
2021-12-30 75.46 76.12 75.46 75.83 0.1M
2021-12-29 75.15 75.80 74.88 75.54 0.2M
2021-12-28 74.69 75.15 74.62 75.06 0.2M
2021-12-27 73.58 74.77 73.35 74.75 0.2M
2021-12-23 73.74 73.74 72.96 73.37 0.2M
2021-12-22 73.03 73.61 73.03 73.54 0.2M
2021-12-21 72.75 73.29 72.56 72.83 0.2M
2021-12-20 72.02 72.72 71.63 72.44 0.2M
2021-12-17 72.92 73.65 72.72 72.84 0.2M
2021-12-16 73.04 73.45 72.52 72.94 0.2M
2021-12-15 72.07 72.95 71.97 72.80 0.2M
2021-12-14 72.38 72.38 71.28 71.73 0.2M
2021-12-13 71.62 72.92 71.35 72.61 0.1M
2021-12-10 72.11 72.29 71.79 72.13 0.1M
2021-12-09 72.79 72.79 71.87 71.91 0.1M
2021-12-08 72.59 73.08 72.41 72.92 0.1M
2021-12-07 71.87 72.58 71.87 72.42 0.2M
2021-12-06 70.76 71.88 70.76 71.28 0.1M
2021-12-03 70.63 70.81 69.67 70.26 0.1M
2021-12-02 69.22 71.00 69.22 70.51 0.2M
2021-12-01 70.54 71.15 68.68 68.71 0.1M
2021-11-30 70.71 71.08 69.73 69.79 0.2M
2021-11-29 70.88 71.75 70.50 71.29 0.1M
2021-11-26 71.17 71.48 70.27 70.44 0.1M
2021-11-24 71.27 72.36 71.16 72.28 0.1M
2021-11-23 70.75 71.48 70.50 71.32 0.1M
2021-11-22 71.15 71.21 70.46 70.59 0.1M
2021-11-19 71.38 71.66 70.86 71.04 0.1M
2021-11-18 71.71 71.71 71.23 71.53 0.1M
2021-11-17 70.96 71.59 69.89 71.50 0.1M
2021-11-16 71.48 71.48 70.79 70.93 0.2M
2021-11-15 70.89 71.32 70.66 71.30 0.1M
2021-11-12 70.85 71.00 70.51 70.79 0.2M
2021-11-11 70.83 70.83 70.20 70.78 0.2M
2021-11-10 70.83 71.17 70.70 70.72 0.2M
2021-11-09 70.87 71.04 70.74 70.97 0.1M
2021-11-08 70.92 70.92 70.09 70.70 0.3M
2021-11-05 71.10 71.58 70.61 70.72 0.2M
2021-11-04 71.38 71.44 70.33 70.58 0.1M
2021-11-03 71.31 71.68 70.92 71.42 0.2M
2021-11-02 70.89 71.47 70.58 71.19 0.1M
2021-11-01 70.51 70.64 69.32 70.51 0.4M
2021-10-29 70.91 71.14 70.06 70.36 0.1M
2021-10-28 70.23 71.13 70.18 71.12 0.1M
2021-10-27 70.70 70.86 70.08 70.08 0.1M
2021-10-26 70.50 70.80 70.22 70.57 0.1M
2021-10-25 70.21 70.44 69.70 70.22 0.1M
2021-10-22 69.74 70.31 69.73 70.09 0.2M
2021-10-21 69.31 69.70 69.29 69.67 0.1M
2021-10-20 68.42 69.47 68.42 69.47 0.1M
2021-10-19 68.39 68.73 68.29 68.39 0.1M
2021-10-18 67.54 68.45 67.54 68.17 0.3M
2021-10-15 68.43 68.89 67.62 68.02 0.2M
2021-10-14 67.57 68.14 67.46 68.05 0.1M
2021-10-13 66.63 67.20 66.18 67.15 0.2M
2021-10-12 66.04 67.00 65.80 66.75 0.1M
2021-10-11 65.56 66.04 65.27 65.81 0.1M
2021-10-08 66.52 66.52 65.65 65.72 0.1M
2021-10-07 66.71 67.28 66.35 66.42 0.2M
2021-10-06 65.26 66.40 64.70 66.33 0.1M
2021-10-05 66.16 66.16 65.28 65.59 0.3M
2021-10-04 65.71 66.33 65.65 66.15 0.1M
2021-10-01 65.63 66.47 65.36 66.11 0.5M
2021-09-30 66.76 66.76 65.41 65.42 0.1M
2021-09-29 66.38 66.73 66.32 66.43 0.1M
2021-09-28 66.15 66.23 65.47 65.91 0.1M
2021-09-27 67.40 67.84 66.24 66.28 0.4M
2021-09-24 68.06 68.37 67.33 67.51 0.1M
2021-09-23 69.01 69.25 68.49 68.60 0.2M
2021-09-22 68.85 69.24 68.45 68.94 0.1M
2021-09-21 68.57 69.18 68.35 68.37 0.1M
2021-09-20 68.09 68.78 67.54 68.36 0.1M
2021-09-17 69.35 69.35 68.58 68.62 0.1M
2021-09-16 69.19 69.65 68.79 69.40 0.1M
2021-09-15 69.26 69.71 68.90 69.28 0.3M
2021-09-14 69.52 69.58 68.73 69.09 0.1M
2021-09-13 69.24 69.76 68.92 69.13 0.1M
2021-09-10 69.93 69.93 68.83 68.84 0.1M
2021-09-09 71.12 71.12 69.74 69.76 0.1M
2021-09-08 70.63 71.59 70.35 71.37 0.3M
2021-09-07 71.81 71.81 70.26 70.84 0.1M
2021-09-03 71.62 71.83 70.95 71.71 0.1M
2021-09-02 71.67 71.75 70.92 71.71 0.2M
2021-09-01 70.41 71.49 70.35 71.42 0.2M
2021-08-31 69.70 70.25 69.52 70.21 0.1M
2021-08-30 68.98 69.81 68.98 69.74 0.1M
2021-08-27 68.74 69.14 68.54 68.98 0.1M
2021-08-26 68.31 68.64 68.16 68.43 0.1M
2021-08-25 68.57 68.65 68.17 68.31 0.0M
2021-08-24 69.04 69.04 68.23 68.48 0.2M
2021-08-23 69.29 69.46 68.82 68.89 0.1M
2021-08-20 69.07 69.52 68.43 69.24 0.1M
2021-08-19 68.11 69.03 68.11 68.96 0.1M
2021-08-18 68.85 68.90 68.34 68.38 0.1M
2021-08-17 68.63 69.11 68.53 69.11 0.1M
2021-08-16 68.79 69.16 68.75 68.91 0.1M
2021-08-13 68.28 68.85 68.28 68.82 0.1M
2021-08-12 68.11 68.35 67.93 68.31 0.1M
2021-08-11 67.93 68.21 67.78 68.08 0.1M
2021-08-10 68.51 68.61 67.70 67.75 0.2M
2021-08-09 68.73 68.81 68.41 68.60 0.1M
2021-08-06 68.98 69.30 68.72 68.81 0.1M
2021-08-05 68.88 69.04 68.44 69.03 0.1M
2021-08-04 68.75 68.95 68.19 68.48 0.1M
2021-08-03 68.50 68.82 68.24 68.69 0.2M
2021-08-02 68.67 69.24 68.34 68.44 0.1M
2021-07-30 68.32 69.35 68.32 68.51 0.1M
2021-07-29 68.91 68.99 68.17 68.22 0.2M
2021-07-28 68.86 68.95 68.40 68.59 0.1M
2021-07-27 68.22 69.10 68.15 68.97 0.2M
2021-07-26 68.20 68.46 67.93 68.39 0.2M
2021-07-23 67.77 68.54 67.77 68.48 0.5M
2021-07-22 67.96 68.00 67.61 67.87 0.2M
2021-07-21 68.85 68.86 68.26 68.39 0.3M
2021-07-20 67.59 68.89 67.59 68.67 0.2M
2021-07-19 67.94 67.94 66.78 67.27 0.2M
2021-07-16 68.42 68.84 68.36 68.39 0.2M
2021-07-15 68.18 68.37 68.03 68.29 0.2M
2021-07-14 67.67 68.34 67.50 68.13 0.1M
2021-07-13 68.06 68.27 67.33 67.52 0.1M
2021-07-12 67.59 68.48 67.59 68.37 0.2M
2021-07-09 66.93 67.80 66.92 67.76 0.2M
2021-07-08 66.37 67.02 66.32 66.84 0.1M
2021-07-07 66.46 67.13 66.31 66.93 0.3M
2021-07-06 65.95 66.70 65.53 66.65 0.2M
2021-07-02 65.70 66.13 65.57 65.95 0.4M
2021-07-01 65.22 66.09 65.22 65.59 0.2M
2021-06-30 65.92 66.18 65.26 65.35 0.2M
2021-06-29 65.79 66.28 65.78 65.85 0.1M
2021-06-28 65.90 65.93 65.39 65.93 0.1M
2021-06-25 65.61 65.99 65.33 65.94 0.2M
2021-06-24 66.10 66.10 65.21 65.46 0.1M
2021-06-23 66.13 66.21 65.79 65.85 0.1M
2021-06-22 66.39 66.39 65.97 66.03 0.3M
2021-06-21 65.33 66.42 64.91 66.24 0.2M
2021-06-18 65.78 66.01 65.00 65.00 0.1M
2021-06-17 65.46 66.05 65.46 65.98 0.2M
2021-06-16 66.52 66.68 65.74 65.76 0.3M
2021-06-15 66.81 66.89 66.25 66.29 0.1M
2021-06-14 66.83 67.05 66.51 67.05 0.1M
2021-06-11 66.90 67.25 66.35 66.60 0.1M
2021-06-10 66.52 67.14 66.07 66.97 0.1M
2021-06-09 66.79 66.82 66.55 66.59 0.1M
2021-06-08 66.06 66.69 66.05 66.49 0.1M
2021-06-07 65.62 66.33 65.45 66.09 0.1M
2021-06-04 65.66 65.66 65.10 65.39 0.1M
2021-06-03 65.36 65.36 64.87 65.32 0.1M
2021-06-02 64.60 65.40 64.44 65.36 0.2M
2021-06-01 63.49 64.42 63.37 64.42 0.3M
2021-05-28 63.32 63.56 63.24 63.37 0.1M
2021-05-27 63.31 63.31 62.79 62.89 0.1M
2021-05-26 63.12 63.48 62.85 63.07 0.1M
2021-05-25 62.97 63.12 62.54 62.94 0.1M
2021-05-24 62.37 62.99 62.34 62.75 0.1M
2021-05-21 62.44 62.44 61.91 62.03 0.1M
2021-05-20 61.36 62.33 61.22 62.14 0.1M
2021-05-19 61.05 61.35 60.69 61.34 0.1M
2021-05-18 61.31 61.96 61.05 61.58 0.1M
2021-05-17 61.46 61.56 61.19 61.43 0.1M
2021-05-14 60.89 61.59 60.89 61.41 0.1M
2021-05-13 60.34 61.10 60.15 60.75 0.1M
2021-05-12 61.41 61.41 60.00 60.06 0.2M
2021-05-11 61.73 61.74 60.93 61.43 0.2M
2021-05-10 62.04 62.77 62.04 62.13 0.1M
2021-05-07 61.12 62.02 61.12 61.95 0.2M
2021-05-06 60.71 61.40 60.71 61.24 0.2M
2021-05-05 61.98 61.98 60.76 60.92 0.1M
2021-05-04 62.28 62.50 61.59 61.85 0.2M
2021-05-03 62.86 62.86 62.23 62.30 0.3M
2021-04-30 62.11 62.73 62.11 62.63 0.2M
2021-04-29 61.84 62.38 61.79 62.21 0.2M
2021-04-28 61.86 62.16 61.72 61.73 0.1M
2021-04-27 62.22 62.22 61.75 61.99 0.2M
2021-04-26 61.92 62.29 61.77 61.91 0.2M
2021-04-23 61.54 61.96 61.49 61.86 0.1M
2021-04-22 61.96 62.05 61.45 61.52 0.1M
2021-04-21 61.57 61.94 61.57 61.78 0.0M
2021-04-20 60.73 61.64 60.72 61.53 0.1M
2021-04-19 60.62 60.79 60.29 60.79 0.1M
2021-04-16 60.73 60.75 60.41 60.54 0.1M
2021-04-15 59.50 60.47 59.50 60.45 0.1M
2021-04-14 59.89 60.05 59.25 59.27 0.1M
2021-04-13 59.12 59.87 59.12 59.83 0.2M
2021-04-12 58.94 59.39 58.67 59.39 0.1M
2021-04-09 59.23 59.23 58.79 59.01 0.1M
2021-04-08 59.39 59.58 58.99 59.04 0.1M
2021-04-07 59.12 59.46 58.83 59.31 0.1M
2021-04-06 58.83 59.18 58.69 59.16 0.2M
2021-04-05 59.18 59.18 58.42 58.97 0.2M
2021-04-01 58.19 58.78 57.88 58.78 0.1M
2021-03-31 58.23 58.43 57.53 57.81 0.2M
2021-03-30 58.39 58.39 58.01 58.10 0.2M
2021-03-29 58.35 58.59 57.61 58.34 0.1M
2021-03-26 57.35 58.48 57.35 58.47 0.2M
2021-03-25 56.54 57.25 56.10 57.14 0.2M
2021-03-24 57.36 57.64 56.92 57.06 0.1M
2021-03-23 57.23 57.69 57.03 57.28 0.1M
2021-03-22 56.70 57.28 56.45 57.12 0.1M
2021-03-19 57.28 57.54 56.52 56.52 0.1M
2021-03-18 57.55 57.55 56.88 57.29 0.1M
2021-03-17 57.74 57.74 57.22 57.66 0.1M
2021-03-16 57.74 58.08 57.48 57.85 0.1M
2021-03-15 56.98 58.02 56.95 57.86 0.1M
2021-03-12 56.12 57.08 56.09 57.08 0.2M
2021-03-11 55.81 56.48 55.59 56.09 0.1M
2021-03-10 54.87 55.74 54.84 55.48 0.1M
2021-03-09 55.08 55.33 54.85 54.92 0.1M
2021-03-08 54.03 55.01 54.00 54.42 0.2M
2021-03-05 53.74 54.21 52.66 54.05 0.1M
2021-03-04 54.03 54.43 52.96 53.47 0.1M
2021-03-03 54.42 54.42 53.78 53.88 0.2M
2021-03-02 54.82 54.82 53.92 54.43 0.2M
2021-03-01 55.26 55.70 54.68 54.74 0.1M
2021-02-26 55.66 55.81 54.70 54.73 0.2M
2021-02-25 56.55 56.88 55.31 55.68 0.2M
2021-02-24 56.15 56.65 56.08 56.46 0.1M
2021-02-23 56.05 56.50 55.99 56.26 0.1M
2021-02-22 55.66 56.22 55.46 56.04 0.1M
2021-02-19 56.01 56.15 55.70 55.73 0.1M
2021-02-18 55.70 55.76 55.48 55.68 0.1M
2021-02-17 55.64 55.86 55.35 55.74 0.1M
2021-02-16 56.26 56.27 55.44 55.74 0.2M
2021-02-12 56.34 56.37 55.82 56.20 0.2M
2021-02-11 56.58 56.60 56.10 56.41 0.1M
2021-02-10 56.12 56.76 55.98 56.28 0.3M
2021-02-09 55.59 55.92 55.47 55.87 0.1M
2021-02-08 55.30 55.58 55.19 55.58 0.1M
2021-02-05 55.32 55.49 55.17 55.45 0.2M
2021-02-04 54.75 55.55 54.75 55.20 0.2M
2021-02-03 54.77 55.00 54.01 54.84 0.4M
2021-02-02 55.01 55.21 54.66 54.98 0.1M
2021-02-01 54.01 54.83 53.30 54.76 0.2M
2021-01-29 54.03 54.55 53.42 53.64 0.2M
2021-01-28 53.85 54.87 53.69 54.21 0.2M
2021-01-27 54.39 54.90 53.62 53.88 0.2M
2021-01-26 54.31 54.92 54.30 54.81 0.1M
2021-01-25 53.96 54.65 53.58 54.30 0.1M
2021-01-22 53.54 54.12 53.54 54.00 0.1M
2021-01-21 53.83 53.92 53.37 53.83 0.1M
2021-01-20 53.04 54.28 52.71 54.09 0.2M
2021-01-19 53.78 53.78 52.85 52.93 0.2M
2021-01-15 52.65 53.56 52.50 53.39 0.1M
2021-01-14 52.45 52.98 52.31 52.65 0.1M
2021-01-13 51.50 52.52 51.50 52.46 0.2M
2021-01-12 51.33 51.68 51.05 51.62 0.1M
2021-01-11 52.06 52.08 51.29 51.49 0.2M
2021-01-08 51.98 52.39 51.85 52.29 0.1M
2021-01-07 51.92 51.97 51.49 51.77 0.2M
2021-01-06 51.73 52.13 51.50 51.91 0.1M
2021-01-05 52.15 52.29 51.84 51.87 0.1M
2021-01-04 53.92 54.12 52.00 52.05 0.2M